Nike Inc $78.42

up +0.02


29/7/2014 12:20 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
10/12/201190.3392.5089.9591.793,513,894
10/11/201189.7990.7089.4389.852,172,650
10/10/201189.7890.8789.3490.722,052,381
10/7/201189.2989.8787.5988.152,590,453
10/6/201187.5389.8087.2289.282,651,011
10/5/201185.9388.2485.3387.803,696,656
10/4/201181.5485.9081.0185.733,445,456
10/3/201184.9586.1983.0083.053,584,038
9/30/201186.9888.2485.4885.513,489,718
9/29/201189.7990.0085.4487.993,594,599
9/28/201190.6791.9888.2588.473,564,508
9/27/201190.4092.5689.9890.584,365,783
9/26/201189.5689.9887.2289.314,209,634
9/23/201187.7889.9986.6988.649,104,896
9/22/201183.1984.7182.2284.185,940,845
9/21/201189.2489.6285.5585.745,110,763
9/20/201190.6791.1889.2489.463,963,604
9/19/201188.2490.5088.0390.203,634,534
9/16/201188.6289.9888.3389.774,043,902
9/15/201188.2688.4086.7688.042,751,494
9/14/201186.2788.7985.4187.493,854,046
9/13/201184.4186.3884.0685.822,961,445
9/12/201181.7684.4281.4584.362,479,274
9/9/201184.4385.3982.4882.503,725,833
9/8/201185.7587.4984.8085.332,799,708
9/7/201185.0486.5184.1686.512,851,526
9/6/201181.1583.9180.2083.762,823,343
9/2/201184.8785.8383.8084.042,575,371
9/1/201186.3593.4386.0286.553,938,691
8/31/201187.0488.5386.1586.653,489,577
8/30/201188.3088.5386.3686.374,707,822
8/29/201187.1188.6086.8088.542,791,054
8/26/201183.3086.4682.3086.293,057,753
8/25/201185.8586.4983.4983.763,089,976
8/24/201183.2185.9982.8685.803,820,429
8/23/201179.5783.6379.1083.593,011,499
8/22/201180.0380.5879.0379.252,784,718
8/19/201178.9481.4978.5078.583,162,261
8/18/201180.7681.3978.9779.924,161,024
8/17/201183.6584.5981.8482.553,004,392
8/16/201184.0985.5383.1383.223,510,387
8/15/201184.6185.1682.7885.132,506,730
8/12/201183.8685.0583.3984.242,665,857
8/11/201179.6684.3979.3283.253,737,619
8/10/201181.6782.9079.0479.334,827,422
8/9/201180.3682.6576.9882.505,384,238
8/8/201181.3883.3478.0079.195,965,435
8/5/201182.5184.5180.3483.875,377,836
8/4/201186.1186.7581.4981.554,712,711
8/3/201185.3087.1282.9187.083,988,604
8/2/201188.2689.2084.9885.114,265,428
8/1/201190.4290.4688.0189.342,511,714
7/29/201189.8190.8089.2590.152,476,315
7/28/201188.8791.3788.8790.483,702,625
7/27/201189.9490.5788.5588.723,171,624
7/26/201191.0091.3290.1990.331,891,759
7/25/201190.3491.4190.3290.931,741,316
7/22/201192.0592.2991.4391.711,804,823
7/21/201190.7692.5990.2991.842,905,351
7/20/201190.8990.9890.1790.602,479,095
7/19/201191.4591.5390.5190.744,644,968
7/18/201190.9091.5990.4890.642,915,619
7/15/201192.3792.3790.8391.703,582,630
7/14/201192.1792.9591.2591.962,710,814
7/13/201190.9892.8790.9892.052,364,660
7/12/201191.2891.9890.6591.231,821,085
7/11/201191.8793.0591.1391.433,149,922
7/8/201192.9993.3492.2793.243,168,148
7/7/201192.7694.2392.7193.664,299,546
7/6/201191.3992.4991.3792.353,622,099
7/5/201191.2892.1190.9391.743,734,718
7/1/201189.6591.9889.5091.824,195,339
6/30/201189.2290.4389.2289.984,428,856
6/29/201189.6690.3588.1889.786,356,905
6/28/201185.2790.5885.1689.9015,114,285
6/27/201180.9282.7780.9281.625,748,206
6/24/201182.1182.4980.7381.183,891,180
6/23/201181.3682.3680.6382.194,271,534
6/22/201183.8984.4181.8581.954,592,696
6/21/201183.1584.8383.0584.512,315,878
6/20/201180.8683.3980.8683.232,285,269
6/17/201180.8181.5980.8081.112,623,614
6/16/201180.4780.7579.4480.292,273,027
6/15/201181.5681.9179.9080.392,854,778
6/14/201181.1782.4381.0882.242,932,979
6/13/201179.7581.8979.6880.512,696,968
6/10/201180.5981.5679.5579.662,480,004
6/9/201180.2981.3380.2480.672,384,791
6/8/201181.5381.9979.8780.103,055,884
6/7/201180.1982.3280.1581.903,452,303
6/6/201180.3780.9579.7479.772,273,276
6/3/201180.5181.3580.2280.362,814,839
6/2/201181.8782.5981.0681.152,957,387
6/1/201184.3484.7382.0882.152,531,268
5/31/201184.8484.9583.8284.452,219,862
5/27/201184.2484.8084.1984.621,519,902
5/26/201183.1784.2482.9984.071,690,514
5/25/201183.7883.8083.1183.192,307,696
5/24/201183.7984.7383.6384.331,439,083
5/23/201184.1084.7383.4683.622,278,117
Trading Center