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
6/29/201189.6690.3588.1889.786,356,900
6/28/201185.2790.5885.1689.9015,114,300
6/27/201180.9282.7780.9281.625,748,210
6/24/201182.1182.4980.7381.183,891,180
6/23/201181.3682.3680.6382.194,271,530
6/22/201183.8984.4181.8581.954,592,700
6/21/201183.1584.8383.0584.512,315,880
6/20/201180.8683.3980.8683.232,285,270
6/17/201180.8181.5980.8081.112,623,610
6/16/201180.4780.7579.4480.292,273,030
6/15/201181.5681.9179.9080.392,854,780
6/14/201181.1782.4381.0882.242,932,980
6/13/201179.7581.8979.6880.512,696,970
6/10/201180.5981.5679.5579.662,480,000
6/9/201180.2981.3380.2480.672,384,790
6/8/201181.5381.9979.8780.103,055,880
6/7/201180.1982.3280.1581.903,452,300
6/6/201180.3780.9579.7479.772,273,280
6/3/201180.5181.3580.2280.362,814,840
6/2/201181.8782.5981.0681.152,957,390
6/1/201184.3484.7382.0882.152,531,270
5/31/201184.8484.9583.8284.452,219,860
5/27/201184.2484.8084.1984.621,519,900
5/26/201183.1784.2482.9984.071,690,510
5/25/201183.7883.8083.1183.192,307,700
5/24/201183.7984.7383.6384.331,439,080
5/23/201184.1084.7383.4683.622,278,120
5/20/201186.3986.4884.3985.052,532,680
5/19/201185.1986.1685.0486.112,059,990
5/18/201184.8985.6084.5384.832,464,470
5/17/201184.8285.0283.9784.892,493,180
5/16/201185.7486.2685.0285.272,664,240
5/13/201184.7286.5384.7086.263,612,290
5/12/201182.6484.7082.4484.582,560,300
5/11/201183.1783.6682.2082.662,150,500
5/10/201183.2583.7082.7383.502,601,460
5/9/201181.8082.9781.7082.911,634,280
5/6/201183.1983.4381.7682.022,406,200
5/5/201182.7083.3482.0982.612,407,900
5/4/201182.4883.0081.4182.792,989,000
5/3/201182.3582.6081.5481.662,177,780
5/2/201182.7883.4882.0182.243,100,690
4/29/201182.2682.5381.7582.322,211,160
4/28/201181.0882.7380.6082.572,516,020
4/27/201180.0681.2379.9281.122,495,320
4/26/201180.0980.6079.4079.961,829,470
4/25/201180.6180.9179.8880.111,744,050
4/21/201180.6380.6379.8480.192,176,600
4/20/201179.4480.2579.2680.073,716,320
4/19/201178.6779.5578.4978.732,700,770
4/18/201178.0778.6577.2078.582,885,870
4/15/201180.4180.4178.6778.733,436,720
4/14/201178.8680.2778.6580.083,521,990
4/13/201178.1879.5378.1579.413,017,470
4/12/201177.5278.3777.3578.202,212,550
4/11/201177.2678.1477.2578.132,082,320
4/8/201178.6779.0077.0677.392,692,470
4/7/201178.6478.6477.0278.093,705,760
4/6/201178.6479.0078.2478.673,921,080
4/5/201177.1878.0076.8577.933,195,890
4/4/201176.7877.5676.3577.412,491,340
4/1/201175.9476.9075.8276.533,223,160
3/31/201176.4976.6175.6275.703,274,380
3/30/201176.4777.0076.2476.752,477,810
3/29/201176.1076.6675.6276.363,918,110
3/28/201176.6876.9975.8075.893,698,460
3/25/201176.8377.6076.6276.664,708,440
3/24/201177.4877.8476.4076.734,431,720
3/23/201175.1877.7075.0577.2212,140,600
3/22/201176.6577.0069.4375.459,157,130
3/21/201177.6277.9576.6276.845,856,540
3/18/201177.9978.6576.8377.5919,723,900
3/17/201185.5785.7484.4985.413,455,600
3/16/201185.0085.8784.0584.822,506,230
3/15/201184.6385.8284.0085.332,472,870
3/14/201186.8686.8885.3686.212,559,070
3/11/201187.4887.5985.4787.173,729,360
3/10/201188.2589.0787.5488.182,269,700
3/9/201188.7689.6688.2588.952,487,640
3/8/201189.1589.6788.8389.192,405,550
3/7/201190.0091.1288.2788.924,066,640
3/4/201189.8190.0089.3489.882,545,410
3/3/201188.9189.9988.9089.842,605,330
3/2/201187.6689.2387.2388.332,366,350
3/1/201189.6589.8187.5187.703,429,630
2/28/201188.2989.1687.9589.032,588,280
2/25/201186.6788.3086.5487.982,249,650
2/24/201185.9286.9285.5086.522,191,360
2/23/201186.8987.8385.7986.192,963,600
2/22/201187.6088.3286.9187.232,744,770
2/18/201186.4888.8386.0088.823,677,340
2/17/201184.7486.0884.4086.042,984,360
2/16/201185.5285.9585.1285.752,227,270
2/15/201185.2785.5984.6285.552,027,450
2/14/201186.3286.5485.4585.771,844,070
2/11/201186.4586.7185.9686.211,848,250
2/10/201186.9287.4486.2686.791,688,150
2/9/201186.7187.7086.4587.252,092,230
2/8/201186.6886.8186.1886.711,709,260
2/7/201185.8086.8085.6686.502,095,230
Trading Center