NIKE $62.15

up +0.21


18/6/2013 04:18 PM  |  NYSE : NKE  |  Industries : Manufacturing / Footwear Manufacturing
Type:

NKE historical data

Date Open High Low Close Volume
6/21/2011 41.58 42.42 41.53 42.26 23157
6/20/2011 40.43 41.70 40.43 41.62 22853
6/17/2011 40.41 40.80 40.40 40.56 26237
6/16/2011 40.24 40.38 39.72 40.15 22729
6/15/2011 40.78 40.96 39.95 40.20 28548
6/14/2011 40.59 41.22 40.54 41.12 29330
6/10/2011 40.30 40.78 39.78 39.83 24801
6/9/2011 40.15 40.67 40.12 40.34 23848
6/8/2011 40.77 41.00 39.94 40.05 30559
6/7/2011 40.10 41.16 40.08 40.95 34474
6/6/2011 40.19 40.48 39.87 39.89 22733
6/3/2011 40.26 40.68 40.11 40.18 28149
6/2/2011 40.94 41.30 40.53 40.58 29574
6/1/2011 42.17 42.36 41.04 41.08 25313
5/31/2011 42.42 42.48 41.91 42.23 22197
5/27/2011 42.12 42.40 42.10 42.31 15186
5/26/2011 41.59 42.12 41.50 42.04 16885
5/25/2011 41.60 41.90 41.56 41.60 23074
5/24/2011 41.90 42.37 41.82 42.17 14391
5/23/2011 42.05 42.37 41.73 41.81 22772
5/20/2011 43.20 43.24 42.20 42.53 25316
5/19/2011 42.60 43.08 42.52 43.06 20580
5/18/2011 42.45 42.80 42.27 42.42 24645
5/17/2011 42.41 42.51 41.99 42.45 24920
5/16/2011 42.87 43.13 42.51 42.64 26636
5/13/2011 42.36 43.27 42.35 43.13 36109
5/12/2011 41.32 42.35 41.22 42.29 26000
5/11/2011 41.59 41.83 41.10 41.33 21499
5/10/2011 41.63 41.85 41.37 41.75 26010
5/9/2011 40.90 41.49 40.85 41.46 16343
5/6/2011 41.60 41.72 40.88 41.01 24043
5/5/2011 41.35 41.67 41.05 41.31 24071
5/4/2011 41.24 41.50 40.71 41.40 29856
5/3/2011 41.18 41.30 40.77 40.83 21771
5/2/2011 41.39 41.74 41.00 41.12 30968
4/29/2011 41.13 41.27 40.88 41.16 22000
4/28/2011 40.54 41.37 40.30 41.29 25151
4/27/2011 40.03 40.62 39.96 40.56 24952
4/26/2011 40.05 40.30 39.70 39.98 18294
4/25/2011 40.31 40.46 39.94 40.06 17366
4/21/2011 40.32 40.32 39.92 40.10 21705
4/20/2011 39.72 40.13 39.63 40.04 37130
4/19/2011 39.34 39.78 39.25 39.37 27004
4/18/2011 39.04 39.33 38.60 39.29 28845
4/15/2011 40.21 40.21 39.34 39.37 34366
4/14/2011 39.43 40.14 39.33 40.04 35216
4/13/2011 39.09 39.77 39.08 39.71 30137
4/12/2011 38.76 39.19 38.68 39.10 22110
4/11/2011 38.63 39.07 38.63 39.07 20773
4/8/2011 39.34 39.50 38.53 38.70 26915
4/7/2011 39.32 39.32 38.51 39.05 37038
4/6/2011 39.32 39.50 39.12 39.34 39207
4/5/2011 38.59 39.00 38.43 38.97 31926
4/4/2011 38.39 38.78 38.18 38.71 24911
4/1/2011 37.97 38.45 37.91 38.27 32227
3/31/2011 38.25 38.31 37.81 37.85 32702
3/30/2011 38.24 38.50 38.12 38.38 24764
3/29/2011 38.05 38.33 37.81 38.18 39175
3/28/2011 38.34 38.50 37.90 37.95 36978
3/25/2011 38.42 38.80 38.31 38.33 47079
3/24/2011 38.74 38.92 38.20 38.37 44295
3/23/2011 37.59 38.85 37.53 38.61 121403
3/22/2011 38.33 38.50 34.72 37.73 91553
3/21/2011 38.81 38.98 38.31 38.42 58559
3/18/2011 39.00 39.33 38.42 38.80 197028
3/17/2011 42.79 42.87 42.25 42.71 34243
3/16/2011 42.50 42.94 42.03 42.41 25056
3/15/2011 42.32 42.91 42.00 42.67 24482
3/14/2011 43.43 43.44 42.68 43.11 25279
3/11/2011 43.74 43.80 42.74 43.59 37285
3/10/2011 44.13 44.54 43.77 44.09 22618
3/9/2011 44.38 44.83 44.13 44.48 24873
3/8/2011 44.58 44.84 44.42 44.60 23924
3/7/2011 45.00 45.56 44.14 44.46 40662
3/4/2011 44.91 45.00 44.67 44.94 25446
3/3/2011 44.46 45.00 44.45 44.92 26050
3/2/2011 43.83 44.62 43.62 44.17 23663
3/1/2011 44.83 44.91 43.76 43.85 34295
2/28/2011 44.15 44.58 43.98 44.52 25878
2/25/2011 43.34 44.15 43.27 43.99 22496
2/24/2011 42.96 43.46 42.75 43.26 21911
2/23/2011 43.45 43.92 42.90 43.10 29636
2/22/2011 43.80 44.16 43.46 43.62 27448
2/18/2011 43.24 44.42 43.00 44.41 36774
2/17/2011 42.37 43.04 42.20 43.02 29843
2/16/2011 42.76 42.98 42.56 42.88 22273
2/15/2011 42.64 42.80 42.31 42.78 20275
2/14/2011 43.16 43.27 42.73 42.89 18438
2/11/2011 43.23 43.36 42.98 43.11 18477
2/10/2011 43.46 43.72 43.13 43.40 16876
2/9/2011 43.36 43.85 43.23 43.63 20914
2/8/2011 43.34 43.41 43.09 43.36 17093
2/7/2011 42.90 43.40 42.83 43.25 20951
2/4/2011 42.01 42.95 41.91 42.87 24079
2/3/2011 41.79 42.15 41.69 41.90 25873
2/2/2011 41.72 41.97 41.56 41.96 19412
2/1/2011 41.38 41.85 41.31 41.78 24256
1/31/2011 40.76 41.28 40.51 41.24 19203
1/28/2011 41.46 41.49 40.65 40.73 22420
1/27/2011 42.04 42.17 41.35 41.39 24425
Marketplace
Trading Center