Nike Inc $74.03

up +0.93


17/4/2014 06:40 PM  |  NYSE : NKE  
Industries : Consumer Non-durables / Textile - Apparel Footwear & Accessories
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NKE historical data

Date Open High Low Close Volume
11/18/201192.6293.4891.4592.752,360,230
11/17/201193.1393.6890.9091.892,259,900
11/16/201195.1495.5093.5493.702,212,580
11/15/201195.2696.6094.6795.951,753,440
11/14/201195.8496.8995.2095.751,712,320
11/11/201194.7596.4194.4596.152,027,030
11/10/201193.4294.5492.5793.922,348,410
11/9/201193.4794.0591.6192.362,926,730
11/8/201194.3995.6493.7095.422,414,810
11/7/201194.5295.3093.4493.802,182,760
11/4/201195.2095.9993.6194.382,059,870
11/3/201196.1596.2493.5795.682,698,220
11/2/201195.6595.8094.0994.942,906,130
11/1/201193.5195.4393.4693.882,662,800
10/31/201195.7697.6895.5496.353,057,050
10/28/201195.6696.9394.9296.753,055,420
10/27/201196.1796.4995.4395.833,862,260
10/26/201194.6494.9992.7394.212,388,820
10/25/201194.1195.3493.4793.752,372,260
10/24/201194.3495.9394.1295.073,293,470
10/21/201192.8094.3592.5394.353,095,910
10/20/201191.6492.4690.6991.892,111,300
10/19/201191.6792.5091.0791.292,141,770
10/18/201190.6192.3387.9891.482,781,510
10/17/201192.2792.9090.7191.022,051,480
10/14/201192.5893.1891.9192.972,142,760
10/13/201191.4292.5090.9392.212,116,250
10/12/201190.3392.5089.9591.793,513,890
10/11/201189.7990.7089.4389.852,172,650
10/10/201189.7890.8789.3490.722,052,380
10/7/201189.2989.8787.5988.152,590,450
10/6/201187.5389.8087.2289.282,651,010
10/5/201185.9388.2485.3387.803,696,660
10/4/201181.5485.9081.0185.733,445,460
10/3/201184.9586.1983.0083.053,584,040
9/30/201186.9888.2485.4885.513,489,720
9/29/201189.7990.0085.4487.993,594,600
9/28/201190.6791.9888.2588.473,564,510
9/27/201190.4092.5689.9890.584,365,780
9/26/201189.5689.9887.2289.314,209,630
9/23/201187.7889.9986.6988.649,104,900
9/22/201183.1984.7182.2284.185,940,840
9/21/201189.2489.6285.5585.745,110,760
9/20/201190.6791.1889.2489.463,963,600
9/19/201188.2490.5088.0390.203,634,530
9/16/201188.6289.9888.3389.774,043,900
9/15/201188.2688.4086.7688.042,751,490
9/14/201186.2788.7985.4187.493,854,050
9/13/201184.4186.3884.0685.822,961,440
9/12/201181.7684.4281.4584.362,479,270
9/9/201184.4385.3982.4882.503,725,830
9/8/201185.7587.4984.8085.332,799,710
9/7/201185.0486.5184.1686.512,851,530
9/6/201181.1583.9180.2083.762,823,340
9/2/201184.8785.8383.8084.042,575,370
9/1/201186.3593.4386.0286.553,938,690
8/31/201187.0488.5386.1586.653,489,580
8/30/201188.3088.5386.3686.374,707,820
8/29/201187.1188.6086.8088.542,791,050
8/26/201183.3086.4682.3086.293,057,750
8/25/201185.8586.4983.4983.763,089,980
8/24/201183.2185.9982.8685.803,820,430
8/23/201179.5783.6379.1083.593,011,500
8/22/201180.0380.5879.0379.252,784,720
8/19/201178.9481.4978.5078.583,162,260
8/18/201180.7681.3978.9779.924,161,020
8/17/201183.6584.5981.8482.553,004,390
8/16/201184.0985.5383.1383.223,510,390
8/15/201184.6185.1682.7885.132,506,730
8/12/201183.8685.0583.3984.242,665,860
8/11/201179.6684.3979.3283.253,737,620
8/10/201181.6782.9079.0479.334,827,420
8/9/201180.3682.6576.9882.505,384,240
8/8/201181.3883.3478.0079.195,965,440
8/5/201182.5184.5180.3483.875,377,840
8/4/201186.1186.7581.4981.554,712,710
8/3/201185.3087.1282.9187.083,988,600
8/2/201188.2689.2084.9885.114,265,430
8/1/201190.4290.4688.0189.342,511,710
7/29/201189.8190.8089.2590.152,476,320
7/28/201188.8791.3788.8790.483,702,620
7/27/201189.9490.5788.5588.723,171,620
7/26/201191.0091.3290.1990.331,891,760
7/25/201190.3491.4190.3290.931,741,320
7/22/201192.0592.2991.4391.711,804,820
7/21/201190.7692.5990.2991.842,905,350
7/20/201190.8990.9890.1790.602,479,100
7/19/201191.4591.5390.5190.744,644,970
7/18/201190.9091.5990.4890.642,915,620
7/15/201192.3792.3790.8391.703,582,630
7/14/201192.1792.9591.2591.962,710,810
7/13/201190.9892.8790.9892.052,364,660
7/12/201191.2891.9890.6591.231,821,080
7/11/201191.8793.0591.1391.433,149,920
7/8/201192.9993.3492.2793.243,168,150
7/7/201192.7694.2392.7193.664,299,550
7/6/201191.3992.4991.3792.353,622,100
7/5/201191.2892.1190.9391.743,734,720
7/1/201189.6591.9889.5091.824,195,340
6/30/201189.2290.4389.2289.984,428,860
Trading Center