NIKE $65.33

up +0.01


20/5/2013 04:20 PM  |  NYSE : NKE  |  Industries : Manufacturing / Footwear Manufacturing
Type:

NKE historical data

Date Open High Low Close Volume
8/5/2010 36.73 37.18 36.65 37.03 20165
8/4/2010 36.59 37.19 36.57 37.00 30395
8/3/2010 37.10 37.10 36.43 36.55 31810
8/2/2010 37.20 37.49 36.97 37.16 25601
7/30/2010 36.51 36.98 36.32 36.82 21758
7/29/2010 36.83 37.06 36.34 36.77 24158
7/28/2010 36.82 37.01 36.44 36.56 21059
7/27/2010 36.85 36.93 36.42 36.84 26032
7/26/2010 36.36 36.98 36.24 36.61 26230
7/23/2010 35.75 36.58 35.58 36.37 28801
7/22/2010 35.20 36.06 35.18 35.78 33821
7/21/2010 35.07 35.54 34.66 34.83 39469
7/20/2010 33.95 35.00 33.81 34.92 37011
7/19/2010 34.57 34.74 34.10 34.31 23951
7/16/2010 35.18 35.33 34.35 34.48 34260
7/15/2010 35.17 35.40 34.68 35.33 35257
7/14/2010 35.08 35.30 34.74 35.27 29141
7/13/2010 35.20 35.46 35.01 35.24 30325
7/12/2010 34.99 35.24 34.64 34.91 22225
7/9/2010 35.08 35.11 34.76 35.08 27407
7/8/2010 34.62 35.24 34.51 35.14 44505
7/7/2010 33.74 34.30 33.51 34.28 42930
7/6/2010 34.11 34.59 33.17 33.61 42187
7/2/2010 34.10 34.47 33.72 33.93 29068
7/1/2010 33.95 34.25 33.39 34.04 51042
6/30/2010 33.97 34.57 33.65 33.78 46379
6/29/2010 34.82 34.84 33.72 34.09 58290
6/28/2010 35.25 35.44 34.82 35.25 31802
6/25/2010 34.93 35.24 34.45 35.06 45226
6/24/2010 35.01 35.34 34.60 34.82 90222
6/23/2010 36.33 36.59 35.75 36.26 29108
6/22/2010 37.22 37.50 36.09 36.23 25969
6/21/2010 37.75 37.96 36.91 37.18 27956
6/18/2010 37.40 37.62 37.24 37.47 27989
6/17/2010 37.21 37.35 36.82 37.29 29340
6/16/2010 36.69 37.25 36.54 36.92 31678
6/15/2010 36.15 36.99 36.15 36.99 21745
6/14/2010 36.25 36.48 35.96 36.11 21867
6/11/2010 35.65 36.32 35.52 36.17 22022
6/10/2010 35.60 36.28 35.57 35.88 29579
6/9/2010 35.26 35.67 34.84 35.01 32257
6/8/2010 34.80 35.22 34.33 35.13 30659
6/7/2010 35.27 35.51 34.74 34.80 27565
6/4/2010 36.18 36.24 35.08 35.39 38402
6/3/2010 36.60 36.93 36.47 36.82 28207
6/2/2010 35.66 36.53 35.66 36.50 31653
6/1/2010 35.72 36.31 35.35 35.59 36661
5/28/2010 36.81 36.93 35.98 36.19 38893
5/27/2010 36.64 36.98 36.38 36.95 36728
5/26/2010 36.76 36.81 35.96 36.26 41678
5/25/2010 35.05 36.50 34.64 36.46 52905
5/24/2010 35.59 35.96 35.36 35.67 56702
5/21/2010 34.57 35.89 34.07 35.70 42658
5/20/2010 35.27 35.80 34.79 35.16 62605
5/19/2010 36.27 36.36 35.50 36.13 58696
5/18/2010 37.08 37.51 36.35 36.47 47139
5/17/2010 36.87 36.93 36.02 36.82 42235
5/14/2010 37.32 37.50 36.59 36.87 47536
5/13/2010 38.83 39.00 37.68 37.78 52443
5/12/2010 38.36 38.99 38.01 38.93 24846
5/11/2010 37.90 38.54 37.88 38.22 34385
5/10/2010 36.95 38.39 36.87 38.33 66191
5/7/2010 35.68 36.22 34.89 35.31 53699
5/6/2010 37.28 38.00 33.50 36.15 65679
5/5/2010 38.44 38.65 37.35 37.61 43272
5/4/2010 39.01 39.28 38.55 38.68 36103
5/3/2010 38.01 39.20 37.96 38.89 20891
4/30/2010 38.73 38.94 37.95 37.96 24671
4/29/2010 38.55 38.85 38.36 38.79 22612
4/28/2010 38.47 39.02 38.07 38.22 26941
4/27/2010 38.84 39.25 38.31 38.37 27488
4/26/2010 38.96 39.24 38.89 39.01 15127
4/23/2010 38.91 39.22 38.65 38.95 25373
4/22/2010 38.15 39.27 38.11 39.12 34611
4/21/2010 38.20 38.57 38.09 38.36 27002
4/20/2010 38.01 38.29 37.95 38.18 23962
4/19/2010 37.48 37.90 37.13 37.79 21952
4/16/2010 37.80 38.00 37.49 37.59 34347
4/15/2010 37.79 37.91 37.49 37.82 17508
4/14/2010 37.81 37.93 37.50 37.90 17003
4/13/2010 37.72 37.97 37.38 37.76 17564
4/12/2010 37.65 37.98 37.60 37.77 22169
4/9/2010 37.09 37.64 36.83 37.59 31254
4/8/2010 36.73 37.14 36.53 37.00 26027
4/7/2010 36.99 37.10 36.65 36.80 22129
4/6/2010 36.77 37.08 36.75 36.96 21071
4/5/2010 37.10 37.41 36.81 37.06 17705
4/1/2010 36.98 37.20 36.88 37.01 20942
3/31/2010 36.75 37.05 36.64 36.75 19791
3/30/2010 37.01 37.20 36.78 36.91 16154
3/29/2010 37.08 37.17 36.79 36.99 16307
3/26/2010 36.90 37.38 36.69 36.95 21655
3/25/2010 37.09 37.39 36.77 36.79 28305
3/24/2010 37.18 37.20 36.51 36.69 27672
3/23/2010 37.20 37.30 36.99 37.25 22463
3/22/2010 36.45 37.08 36.41 36.94 29060
3/19/2010 37.13 37.16 36.56 36.76 46975
3/18/2010 36.68 37.68 36.65 37.33 109221
3/17/2010 35.20 35.67 35.14 35.44 36706
3/16/2010 35.17 35.53 35.05 35.19 25268
Marketplace
Trading Center