Nike Inc $73.39

down -0.71


24/4/2014 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
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
2/4/201184.0185.8983.8185.742,409,170
2/3/201183.5784.3083.3883.802,588,100
2/2/201183.4383.9483.1283.911,941,190
2/1/201182.7583.7082.6283.552,426,380
1/31/201181.5282.5681.0182.481,920,230
1/28/201182.9182.9881.3081.462,242,050
1/27/201184.0784.3482.6982.772,442,490
1/26/201183.1484.1782.7984.002,589,410
1/25/201182.5782.9581.9282.881,858,560
1/24/201182.0082.9081.5082.662,028,970
1/21/201183.5183.5682.1982.301,857,670
1/20/201183.2083.6582.5083.072,357,810
1/19/201184.0984.1782.8383.662,725,300
1/18/201184.4284.9883.8784.062,256,200
1/14/201182.6284.3082.3784.072,097,730
1/13/201183.8383.8382.4582.562,443,610
1/12/201184.4084.4983.6883.732,413,440
1/11/201184.2084.8083.6284.021,390,850
1/10/201183.2584.4983.0684.172,228,660
1/7/201183.7083.9583.2783.532,043,620
1/6/201184.4584.5083.5683.762,014,310
1/5/201183.6584.8383.5184.522,899,800
1/4/201185.6085.7583.7583.973,449,420
1/3/201185.8386.5885.2686.092,141,610
12/31/201085.4085.8485.1285.421,449,080
12/30/201085.3086.1285.1285.761,477,560
12/29/201086.5486.5485.2585.271,740,130
12/28/201086.2486.7886.1186.332,114,900
12/27/201085.9886.0885.5085.831,593,410
12/23/201086.9387.0085.4386.053,443,260
12/22/201087.0088.2586.6086.958,306,000
12/21/201091.0092.4990.4892.306,250,010
12/20/201090.5390.8789.6390.272,173,300
12/17/201089.3690.3589.2890.052,888,190
12/16/201088.5489.2587.7789.231,806,120
12/15/201089.2789.6088.4388.581,750,290
12/14/201088.9889.7488.5189.281,889,780
12/13/201089.6490.5289.0189.233,239,180
12/10/201087.7688.3987.5087.801,273,820
12/9/201088.1488.5087.2487.471,605,130
12/8/201087.4587.6586.4087.321,365,780
12/7/201088.3988.4587.1287.191,921,790
12/6/201087.5187.9687.0487.731,201,640
12/3/201087.5187.9886.8287.532,029,160
12/2/201087.8488.0086.9687.831,612,360
12/1/201087.4888.2887.4087.641,990,910
11/30/201084.5086.6084.3786.133,291,530
11/29/201085.4085.4083.9285.162,425,140
11/26/201086.3186.6085.9085.961,012,630
11/24/201085.4486.9785.4486.532,226,410
11/23/201085.0585.8884.8885.261,658,080
11/22/201085.0886.0085.0885.921,819,000
11/19/201082.8786.3282.8785.814,819,250
11/18/201082.1782.9482.1782.472,108,070
11/17/201080.7881.9380.5781.392,690,580
11/16/201081.5882.2480.2680.513,232,710
11/15/201082.9182.9481.7081.801,993,930
11/12/201083.1983.6582.0482.621,907,640
11/11/201083.3583.8082.9983.671,672,410
11/10/201083.1483.9982.8283.882,202,870
11/9/201083.6583.6982.8883.202,426,380
11/8/201083.6683.8482.9683.611,825,100
11/5/201083.2484.1183.2484.112,259,770
11/4/201082.7283.4982.4083.412,469,040
11/3/201081.7382.1780.9681.831,757,400
11/2/201081.8082.2481.5181.751,779,500
11/1/201081.8882.0080.5981.101,895,860
10/29/201080.9481.4980.6581.442,012,940
10/28/201081.3181.7080.5781.111,626,430
10/27/201081.2481.3580.2781.032,243,570
10/26/201081.6482.2281.2681.822,572,470
10/25/201082.5783.0382.0182.052,220,790
10/22/201082.1182.5381.7181.921,060,130
10/21/201081.6282.8481.4982.112,898,370
10/20/201081.0481.6780.8581.241,883,340
10/19/201080.4681.5580.0880.732,704,130
10/18/201082.0082.1281.5081.661,574,440
10/15/201082.2682.4681.6282.002,069,280
10/14/201081.7282.2781.3481.772,352,570
10/13/201082.3882.7581.5082.022,622,720
10/12/201083.0083.4081.8081.895,624,340
10/11/201081.6282.3081.5081.982,475,740
10/8/201080.9482.6080.9082.044,759,630
10/7/201081.2781.3280.3180.993,045,920
10/6/201081.0381.3180.8281.312,408,650
10/5/201080.6081.4780.2781.303,367,810
10/4/201079.9280.2679.0479.882,588,300
10/1/201080.9680.9679.8380.253,542,560
9/30/201080.0180.8079.5180.143,373,300
9/29/201080.2780.4179.2379.933,643,560
9/28/201079.0780.8278.5780.645,427,460
9/27/201079.4279.5078.1579.114,694,080
9/24/201081.3581.7079.4879.578,346,150
9/23/201076.9078.1276.5977.674,430,420
9/22/201077.4777.9976.7077.312,622,210
9/21/201077.9378.0777.2277.693,318,440
Trading Center