Nike Inc $78.10

down 0.00


29/7/2014 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
5/23/201184.1084.7383.4683.622,278,117
5/20/201186.3986.4884.3985.052,532,681
5/19/201185.1986.1685.0486.112,059,987
5/18/201184.8985.6084.5384.832,464,466
5/17/201184.8285.0283.9784.892,493,175
5/16/201185.7486.2685.0285.272,664,244
5/13/201184.7286.5384.7086.263,612,292
5/12/201182.6484.7082.4484.582,560,299
5/11/201183.1783.6682.2082.662,150,498
5/10/201183.2583.7082.7383.502,601,458
5/9/201181.8082.9781.7082.911,634,277
5/6/201183.1983.4381.7682.022,406,204
5/5/201182.7083.3482.0982.612,407,897
5/4/201182.4883.0081.4182.792,989,001
5/3/201182.3582.6081.5481.662,177,775
5/2/201182.7883.4882.0182.243,100,686
4/29/201182.2682.5381.7582.322,211,158
4/28/201181.0882.7380.6082.572,516,024
4/27/201180.0681.2379.9281.122,495,320
4/26/201180.0980.6079.4079.961,829,470
4/25/201180.6180.9179.8880.111,744,051
4/21/201180.6380.6379.8480.192,176,598
4/20/201179.4480.2579.2680.073,716,321
4/19/201178.6779.5578.4978.732,700,771
4/18/201178.0778.6577.2078.582,885,872
4/15/201180.4180.4178.6778.733,436,717
4/14/201178.8680.2778.6580.083,521,993
4/13/201178.1879.5378.1579.413,017,467
4/12/201177.5278.3777.3578.202,212,553
4/11/201177.2678.1477.2578.132,082,318
4/8/201178.6779.0077.0677.392,692,470
4/7/201178.6478.6477.0278.093,705,765
4/6/201178.6479.0078.2478.673,921,083
4/5/201177.1878.0076.8577.933,195,890
4/4/201176.7877.5676.3577.412,491,337
4/1/201175.9476.9075.8276.533,223,160
3/31/201176.4976.6175.6275.703,274,384
3/30/201176.4777.0076.2476.752,477,808
3/29/201176.1076.6675.6276.363,918,107
3/28/201176.6876.9975.8075.893,698,461
3/25/201176.8377.6076.6276.664,708,445
3/24/201177.4877.8476.4076.734,431,715
3/23/201175.1877.7075.0577.2212,140,588
3/22/201176.6577.0069.4375.459,157,128
3/21/201177.6277.9576.6276.845,856,542
3/18/201177.9978.6576.8377.5919,723,878
3/17/201185.5785.7484.4985.413,455,599
3/16/201185.0085.8784.0584.822,506,226
3/15/201184.6385.8284.0085.332,472,868
3/14/201186.8686.8885.3686.212,559,066
3/11/201187.4887.5985.4787.173,729,362
3/10/201188.2589.0787.5488.182,269,695
3/9/201188.7689.6688.2588.952,487,635
3/8/201189.1589.6788.8389.192,405,550
3/7/201190.0091.1288.2788.924,066,642
3/4/201189.8190.0089.3489.882,545,410
3/3/201188.9189.9988.9089.842,605,334
3/2/201187.6689.2387.2388.332,366,350
3/1/201189.6589.8187.5187.703,429,630
2/28/201188.2989.1687.9589.032,588,277
2/25/201186.6788.3086.5487.982,249,652
2/24/201185.9286.9285.5086.522,191,362
2/23/201186.8987.8385.7986.192,963,601
2/22/201187.6088.3286.9187.232,744,771
2/18/201186.4888.8386.0088.823,677,339
2/17/201184.7486.0884.4086.042,984,365
2/16/201185.5285.9585.1285.752,227,267
2/15/201185.2785.5984.6285.552,027,447
2/14/201186.3286.5485.4585.771,844,074
2/11/201186.4586.7185.9686.211,848,252
2/10/201186.9287.4486.2686.791,688,154
2/9/201186.7187.7086.4587.252,092,227
2/8/201186.6886.8186.1886.711,709,264
2/7/201185.8086.8085.6686.502,095,232
2/4/201184.0185.8983.8185.742,409,166
2/3/201183.5784.3083.3883.802,588,102
2/2/201183.4383.9483.1283.911,941,187
2/1/201182.7583.7082.6283.552,426,377
1/31/201181.5282.5681.0182.481,920,226
1/28/201182.9182.9881.3081.462,242,054
1/27/201184.0784.3482.6982.772,442,493
1/26/201183.1484.1782.7984.002,589,414
1/25/201182.5782.9581.9282.881,858,558
1/24/201182.0082.9081.5082.662,028,973
1/21/201183.5183.5682.1982.301,857,672
1/20/201183.2083.6582.5083.072,357,806
1/19/201184.0984.1782.8383.662,725,305
1/18/201184.4284.9883.8784.062,256,196
1/14/201182.6284.3082.3784.072,097,734
1/13/201183.8383.8382.4582.562,443,614
1/12/201184.4084.4983.6883.732,413,440
1/11/201184.2084.8083.6284.021,390,847
1/10/201183.2584.4983.0684.172,228,660
1/7/201183.7083.9583.2783.532,043,624
1/6/201184.4584.5083.5683.762,014,313
1/5/201183.6584.8383.5184.522,899,795
1/4/201185.6085.7583.7583.973,449,419
1/3/201185.8386.5885.2686.092,141,609
12/31/201085.4085.8485.1285.421,449,078
12/30/201085.3086.1285.1285.761,477,560
Trading Center