Nike Inc $80.71

down -1.10


22/9/2014 04:00 PM  |  NYSE : NKE  
Industries : Consumer Non-durables / Textile - Apparel Footwear & Accessories
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NKE historical data

Date Open High Low Close Volume
9/21/201297.5497.5496.2096.523,416,817
9/20/201298.4098.4096.3896.723,213,067
9/19/2012100.23100.5097.6097.664,667,985
9/18/201297.7098.2597.0797.723,400,271
9/17/201296.3298.0696.0897.972,344,718
9/14/201298.9299.1095.8996.645,723,091
9/13/201299.3599.8098.2799.204,331,407
9/12/201299.84100.9299.40100.842,299,455
9/11/201299.43100.1999.1199.682,460,001
9/10/201299.25100.9099.03100.042,169,590
9/7/201299.3299.7598.8899.291,747,877
9/6/201297.7599.5597.4799.462,272,637
9/5/201297.5297.7896.9797.351,572,000
9/4/201297.1997.8996.2497.261,897,286
8/31/201298.0798.5296.9597.362,032,297
8/30/201297.8998.4897.5397.751,755,063
8/29/201298.9699.0098.2198.692,366,964
8/28/201296.2199.2995.8598.874,118,375
8/27/201296.9297.2596.1096.431,730,332
8/24/201295.4497.1395.4496.862,440,934
8/23/201295.6895.9894.9495.451,690,440
8/22/201295.7895.9995.1995.771,616,630
8/21/201295.9396.2795.1695.852,138,274
8/20/201296.2296.7795.5995.771,860,366
8/17/201295.0396.4694.8396.263,073,901
8/16/201294.2195.3993.4394.783,485,689
8/15/201294.9095.6894.1794.222,616,594
8/14/201296.1296.1494.7094.912,749,701
8/13/201294.3195.9193.8695.851,720,066
8/10/201294.6594.9894.3394.502,320,938
8/9/201295.6395.9794.9295.062,478,550
8/8/201295.7896.2195.2095.902,068,471
8/7/201295.6597.1995.6596.172,078,257
8/6/201294.7395.7494.6595.521,580,400
8/3/201293.6194.6593.3894.572,249,299
8/2/201291.9892.9991.0492.542,615,482
8/1/201293.5194.3392.7693.002,398,567
7/31/201295.0495.5893.2593.353,267,473
7/30/201296.9397.7595.4995.852,278,217
7/27/201296.8297.4595.6497.032,604,918
7/26/201294.4996.8994.2996.583,693,021
7/25/201293.5494.2593.1093.512,061,194
7/24/201293.2693.9392.4192.962,076,356
7/23/201292.0593.2691.3492.852,155,035
7/20/201294.7195.0093.0593.082,994,276
7/19/201295.2095.9894.1195.262,715,276
7/18/201292.4994.9491.9894.632,740,973
7/17/201292.4893.4391.9192.762,664,964
7/16/201293.8193.9092.8993.022,921,179
7/13/201292.2694.2992.0493.972,856,873
7/12/201291.9292.2490.2191.823,741,886
7/11/201291.6792.4090.5092.264,348,071
7/10/201290.6092.0090.6091.293,632,224
7/9/201291.2191.7090.0090.283,477,616
7/6/201291.6192.2390.7791.384,055,462
7/5/201290.7092.7090.5592.205,564,583
7/3/201289.3790.6088.2590.483,751,773
7/2/201288.3989.4988.0388.855,876,083
6/29/201287.8490.5085.1087.7821,594,494
6/28/201297.5498.4895.8496.895,979,154
6/27/201298.9399.6197.5098.112,805,589
6/26/201297.7698.8697.3098.452,394,991
6/25/201298.3898.7496.7097.462,968,419
6/22/201298.9199.5298.2899.403,841,913
6/21/2012101.26102.4698.5398.664,013,522
6/20/2012102.56102.72100.63101.203,210,649
6/19/2012101.44102.65101.33101.542,163,714
6/18/2012101.53101.73100.13101.403,164,428
6/15/2012100.25102.0099.56101.754,212,340
6/14/2012103.46103.4699.36100.026,013,119
6/13/2012107.21107.53101.28102.225,692,525
6/12/2012107.59108.66106.74107.602,539,892
6/11/2012109.12109.91107.40107.461,564,381
6/8/2012107.38108.77106.31108.641,813,554
6/7/2012107.94108.39106.25107.361,769,804
6/6/2012106.09107.10105.73107.071,948,435
6/5/2012104.30105.76104.00105.512,295,796
6/4/2012104.55105.12103.14104.702,550,438
6/1/2012106.29106.55104.18104.602,344,029
5/31/2012108.50108.85106.66108.182,699,191
5/30/2012109.58110.33108.23108.612,589,296
5/29/2012109.51110.92109.14110.922,183,786
5/25/2012107.92109.19107.62108.791,672,022
5/24/2012107.67108.64106.78107.482,157,308
5/23/2012107.77109.00106.18107.522,128,250
5/22/2012107.24109.15107.20108.452,553,426
5/21/2012105.31107.36105.31107.232,258,583
5/18/2012105.40107.78105.08105.443,961,169
5/17/2012106.78107.00104.27104.342,361,063
5/16/2012107.74108.92106.22107.002,491,237
5/15/2012107.31109.01107.01107.221,781,837
5/14/2012107.65108.46106.94107.471,409,085
5/11/2012107.20109.30106.66108.261,582,070
5/10/2012109.03109.51107.24107.562,364,661
5/9/2012107.43108.88107.08108.152,260,748
5/8/2012109.80110.15106.56108.733,515,331
5/7/2012111.40112.30111.20111.421,715,905
5/4/2012113.90114.05111.54111.811,803,354
5/3/2012114.21114.81113.52114.402,585,304
5/2/2012111.04114.56111.04114.282,645,710
Trading Center