Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nike Inc (NY: NKE )

86.52 +5.54 (+6.84%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2006 4.790 4.819 4.752 4.761 21,275,872 -0.03(-0.60%)
Feb 27, 2006 4.785 4.812 4.755 4.790 8,178,610 +0.01(+0.11%)
Feb 24, 2006 4.749 4.800 4.740 4.784 12,547,706 +0.03(+0.73%)
Feb 23, 2006 4.715 4.796 4.704 4.749 11,515,127 +0.03(+0.73%)
Feb 22, 2006 4.677 4.769 4.669 4.715 13,710,611 +0.05(+1.01%)
Feb 21, 2006 4.652 4.679 4.636 4.668 9,961,245 +0.01(+0.21%)
Feb 17, 2006 4.622 4.676 4.614 4.658 9,115,496 +0.01(+0.17%)
Feb 16, 2006 4.661 4.668 4.627 4.650 7,125,070 +0.03(+0.58%)
Feb 15, 2006 4.622 4.663 4.595 4.623 10,769,628 +0.01(+0.32%)
Feb 14, 2006 4.624 4.644 4.587 4.608 13,395,278 -0.02(-0.33%)
Feb 13, 2006 4.617 4.628 4.562 4.624 10,837,069 -0.01(-0.23%)
Feb 10, 2006 4.646 4.646 4.557 4.634 11,778,512 +0.03(+0.69%)
Feb 09, 2006 4.597 4.633 4.586 4.602 10,518,091 -0.03(-0.59%)
Feb 08, 2006 4.593 4.661 4.581 4.630 21,231,214 +0.05(+1.11%)
Feb 07, 2006 4.625 4.647 4.565 4.579 11,812,232 -0.04(-0.82%)
Feb 06, 2006 4.685 4.704 4.611 4.617 21,925,676 +0.03(+0.55%)
Feb 03, 2006 4.548 4.599 4.539 4.591 18,029,580 +0.02(+0.41%)
Feb 02, 2006 4.563 4.604 4.554 4.573 23,313,688 +0.01(+0.26%)
Feb 01, 2006 4.458 4.615 4.455 4.561 40,471,092 +0.12(+2.69%)
Jan 31, 2006 4.488 4.501 4.437 4.441 23,180,628 -0.05(-1.04%)
Jan 30, 2006 4.533 4.542 4.422 4.488 89,973,832 -0.07(-1.62%)
Jan 27, 2006 4.621 4.643 4.558 4.562 19,395,720 -0.05(-0.99%)
Jan 26, 2006 4.671 4.671 4.596 4.607 18,188,158 -0.02(-0.33%)
Jan 25, 2006 4.612 4.638 4.603 4.623 11,698,311 +0.01(+0.29%)
Jan 24, 2006 4.625 4.637 4.561 4.610 19,138,714 +0.03(+0.68%)
Jan 23, 2006 4.587 4.608 4.470 4.578 43,601,636 -0.04(-0.89%)
Jan 20, 2006 4.669 4.698 4.599 4.619 18,377,722 -0.03(-0.59%)
Jan 19, 2006 4.657 4.661 4.608 4.647 10,126,203 +0.00(+0.07%)
Jan 18, 2006 4.666 4.687 4.628 4.644 10,483,459 -0.03(-0.66%)
Jan 17, 2006 4.718 4.718 4.669 4.674 12,616,970 -0.05(-1.16%)
Jan 13, 2006 4.757 4.780 4.688 4.729 10,950,079 -0.01(-0.13%)
Jan 12, 2006 4.837 4.837 4.719 4.735 12,712,663 -0.05(-1.13%)
Jan 11, 2006 4.790 4.831 4.773 4.790 11,816,789 +0.01(+0.14%)
Jan 10, 2006 4.743 4.820 4.739 4.783 13,485,503 +0.01(+0.21%)
Jan 09, 2006 4.707 4.818 4.705 4.773 11,895,167 +0.07(+1.40%)
Jan 06, 2006 4.735 4.752 4.702 4.707 8,627,915 -0.01(-0.31%)
Jan 05, 2006 4.694 4.752 4.694 4.722 10,544,520 +0.03(+0.61%)
Jan 04, 2006 4.699 4.740 4.683 4.694 18,035,960 -0.02(-0.47%)
Jan 03, 2006 4.762 4.795 4.682 4.715 21,039,826 -0.05(-0.97%)
Dec 30, 2005 4.786 4.822 4.755 4.762 5,819,992 -0.03(-0.70%)
Dec 29, 2005 4.811 4.834 4.795 4.795 6,074,263 -0.01(-0.23%)
Dec 28, 2005 4.778 4.842 4.778 4.806 11,356,549 +0.03(+0.59%)
Dec 27, 2005 4.798 4.842 4.770 4.778 15,681,898 +0.00(+0.10%)
Dec 23, 2005 4.757 4.799 4.748 4.773 18,405,976 +0.04(+0.88%)
Dec 22, 2005 4.680 4.751 4.677 4.731 17,809,942 +0.03(+0.57%)
Dec 21, 2005 4.657 4.728 4.595 4.704 79,027,400 -0.15(-3.09%)
Dec 20, 2005 4.772 4.869 4.752 4.854 20,664,344 +0.07(+1.40%)
Dec 19, 2005 4.863 4.905 4.783 4.787 15,423,981 -0.07(-1.40%)
Dec 16, 2005 4.938 4.942 4.851 4.855 17,428,078 -0.07(-1.39%)
Dec 15, 2005 5.012 5.016 4.905 4.924 19,111,374 -0.09(-1.85%)
Dec 14, 2005 4.833 5.022 4.832 5.017 52,094,668 +0.19(+4.00%)
Dec 13, 2005 4.796 4.836 4.765 4.824 16,703,541 +0.03(+0.58%)
Dec 12, 2005 4.790 4.809 4.759 4.796 17,809,942 +0.08(+1.76%)
Dec 09, 2005 4.726 4.731 4.678 4.713 13,754,356 +0.00(+0.00%)
Dec 08, 2005 4.733 4.733 4.701 4.713 14,024,121 -0.04(-0.92%)
Dec 07, 2005 4.789 4.802 4.745 4.757 8,952,362 -0.02(-0.49%)
Dec 06, 2005 4.800 4.815 4.776 4.780 13,027,996 -0.01(-0.23%)
Dec 05, 2005 4.773 4.825 4.765 4.791 10,104,330 -0.01(-0.31%)
Dec 02, 2005 4.707 4.840 4.707 4.806 18,580,046 +0.11(+2.37%)
Dec 01, 2005 4.680 4.728 4.666 4.695 10,754,135 +0.01(+0.32%)
Nov 30, 2005 4.746 4.753 4.678 4.680 10,757,780 -0.03(-0.70%)
Nov 29, 2005 4.743 4.751 4.707 4.713 8,951,450 -0.03(-0.64%)
Nov 28, 2005 4.853 4.853 4.743 4.743 13,063,540 -0.10(-2.00%)
Nov 25, 2005 4.821 4.858 4.785 4.839 4,212,340 +0.03(+0.60%)
Nov 23, 2005 4.774 4.828 4.773 4.810 8,092,942 +0.04(+0.78%)
Nov 22, 2005 4.754 4.786 4.742 4.773 13,702,408 +0.03(+0.65%)
Nov 21, 2005 4.758 4.780 4.709 4.742 25,349,684 -0.07(-1.44%)
Nov 18, 2005 4.814 4.814 4.752 4.811 13,490,060 +0.04(+0.94%)
Nov 17, 2005 4.757 4.781 4.738 4.766 7,588,044 +0.05(+1.06%)
Nov 16, 2005 4.707 4.730 4.676 4.717 6,865,330 +0.02(+0.44%)
Nov 15, 2005 4.746 4.763 4.673 4.696 10,789,678 -0.05(-1.06%)
Nov 14, 2005 4.769 4.787 4.744 4.746 5,219,401 -0.02(-0.47%)
Nov 11, 2005 4.800 4.800 4.760 4.769 5,928,444 -0.02(-0.46%)
Nov 10, 2005 4.746 4.800 4.743 4.791 7,618,120 +0.04(+0.82%)
Nov 09, 2005 4.779 4.784 4.741 4.752 7,943,478 -0.01(-0.24%)
Nov 08, 2005 4.814 4.814 4.748 4.763 12,465,683 -0.06(-1.34%)
Nov 07, 2005 4.817 4.839 4.814 4.828 16,804,702 +0.01(+0.23%)
Nov 04, 2005 4.773 4.827 4.771 4.817 17,734,298 +0.04(+0.80%)
Nov 03, 2005 4.357 4.786 4.715 4.779 19,758,444 +0.09(+1.81%)
Nov 02, 2005 4.608 4.710 4.604 4.694 16,670,732 +0.08(+1.83%)
Nov 01, 2005 4.611 4.622 4.577 4.609 10,115,266 -0.00(-0.05%)
Oct 31, 2005 4.554 4.623 4.551 4.611 19,557,944 +0.07(+1.51%)
Oct 28, 2005 4.522 4.571 4.522 4.543 10,124,380 +0.02(+0.49%)
Oct 27, 2005 4.599 4.600 4.520 4.521 13,979,464 -0.08(-1.71%)
Oct 26, 2005 4.571 4.622 4.540 4.599 11,666,414 +0.02(+0.37%)
Oct 25, 2005 4.592 4.622 4.567 4.582 12,114,806 -0.03(-0.69%)
Oct 24, 2005 4.584 4.626 4.543 4.614 15,045,764 +0.03(+0.74%)
Oct 21, 2005 4.565 4.622 4.556 4.580 11,798,562 +0.02(+0.34%)
Oct 20, 2005 4.526 4.595 4.526 4.565 18,230,082 +0.04(+0.91%)
Oct 19, 2005 4.463 4.526 4.429 4.523 14,660,255 +0.05(+1.23%)
Oct 18, 2005 4.508 4.510 4.450 4.469 10,595,557 -0.04(-0.88%)
Oct 17, 2005 4.477 4.516 4.460 4.508 9,733,403 +0.03(+0.58%)
Oct 14, 2005 4.449 4.498 4.416 4.482 12,020,024 +0.05(+1.16%)
Oct 13, 2005 4.491 4.500 4.386 4.431 15,274,517 -0.06(-1.42%)
Oct 12, 2005 4.550 4.559 4.482 4.494 14,577,321 -0.06(-1.28%)
Oct 11, 2005 4.539 4.595 4.516 4.553 13,624,031 +0.02(+0.48%)
Oct 10, 2005 4.541 4.596 4.513 4.531 11,084,961 -0.01(-0.23%)
Oct 07, 2005 4.518 4.570 4.497 4.541 12,228,727 +0.04(+0.82%)
Oct 06, 2005 4.471 4.576 4.467 4.504 15,568,889 +0.03(+0.75%)
Oct 05, 2005 4.534 4.551 4.471 4.471 12,383,660 -0.06(-1.40%)
Oct 04, 2005 4.515 4.607 4.534 4.534 19,244,434 +0.02(+0.43%)
Oct 03, 2005 4.481 4.532 4.481 4.515 21,431,714 +0.03(+0.76%)
Sep 30, 2005 4.449 4.481 4.439 4.481 16,084,723 +0.03(+0.72%)
Sep 29, 2005 4.458 4.467 4.422 4.449 18,161,728 -0.01(-0.25%)
Sep 28, 2005 4.460 4.499 4.450 4.460 12,442,899 -0.02(-0.37%)
Sep 27, 2005 4.491 4.501 4.464 4.477 11,665,502 +0.01(+0.31%)
Sep 26, 2005 4.512 4.526 4.452 4.463 20,016,362 +0.00(+0.10%)
Sep 23, 2005 4.459 4.495 4.371 4.459 15,240,796 +0.02(+0.40%)
Sep 22, 2005 4.389 4.462 4.384 4.441 22,129,822 +0.09(+1.95%)
Sep 21, 2005 4.400 4.437 4.356 4.356 23,185,186 -0.03(-0.75%)
Sep 20, 2005 4.606 4.608 4.368 4.389 41,652,224 -0.19(-4.13%)
Sep 19, 2005 4.578 4.677 4.493 4.578 95,388,264 +0.27(+6.36%)
Sep 16, 2005 4.356 4.374 4.300 4.305 62,881,616 -0.03(-0.61%)
Sep 15, 2005 4.320 4.339 4.299 4.331 26,951,868 +0.02(+0.57%)
Sep 14, 2005 4.350 4.360 4.298 4.306 21,304,124 -0.04(-1.00%)
Sep 13, 2005 4.422 4.477 4.346 4.350 24,064,656 -0.04(-0.90%)
Sep 12, 2005 4.331 4.441 4.317 4.389 25,737,014 +0.08(+1.88%)
Sep 09, 2005 4.312 4.362 4.308 4.308 19,236,230 +0.00(+0.01%)
Sep 08, 2005 4.224 4.318 4.212 4.307 31,440,352 +0.08(+1.87%)
Sep 07, 2005 4.298 4.298 4.221 4.228 27,978,066 -0.05(-1.10%)
Sep 06, 2005 4.226 4.280 4.199 4.275 20,005,426 +0.05(+1.18%)
Sep 02, 2005 4.304 4.326 4.222 4.226 13,959,414 -0.07(-1.57%)
Sep 01, 2005 4.329 4.346 4.283 4.293 11,531,531 -0.04(-0.84%)
Aug 31, 2005 4.296 4.333 4.264 4.329 11,204,350 +0.03(+0.78%)
Aug 30, 2005 4.323 4.326 4.244 4.296 24,539,478 -0.06(-1.44%)
Aug 29, 2005 4.345 4.377 4.329 4.358 8,925,021 -0.02(-0.35%)
Aug 26, 2005 4.382 4.393 4.347 4.374 11,410,319 -0.01(-0.19%)
Aug 25, 2005 4.373 4.419 4.365 4.382 10,662,087 +0.01(+0.21%)
Aug 24, 2005 4.342 4.403 4.324 4.373 19,912,466 +0.04(+0.81%)
Aug 23, 2005 4.362 4.379 4.319 4.337 18,561,820 -0.01(-0.26%)
Aug 22, 2005 4.447 4.447 4.318 4.349 22,492,546 -0.06(-1.33%)
Aug 19, 2005 4.455 4.471 4.397 4.408 17,405,294 -0.02(-0.50%)
Aug 18, 2005 4.381 4.464 4.364 4.430 23,070,354 +0.04(+0.98%)
Aug 17, 2005 4.444 4.456 4.365 4.387 25,929,312 -0.05(-1.04%)
Aug 16, 2005 4.508 4.508 4.424 4.433 12,674,386 -0.08(-1.67%)
Aug 15, 2005 4.479 4.537 4.471 4.508 14,356,770 +0.03(+0.72%)
Aug 12, 2005 4.483 4.524 4.442 4.476 12,735,448 -0.02(-0.46%)
Aug 11, 2005 4.554 4.563 4.455 4.497 17,046,216 -0.04(-0.90%)
Aug 10, 2005 4.619 4.621 4.527 4.537 23,612,618 -0.05(-1.19%)
Aug 09, 2005 4.650 4.651 4.591 4.592 8,587,815 -0.03(-0.72%)
Aug 08, 2005 4.665 4.692 4.619 4.625 12,026,404 -0.04(-0.85%)
Aug 05, 2005 4.675 4.675 4.621 4.665 7,485,060 -0.01(-0.20%)
Aug 04, 2005 4.729 4.759 4.669 4.674 12,249,689 -0.09(-1.98%)
Aug 03, 2005 4.723 4.883 4.706 4.769 30,882,594 +0.06(+1.27%)
Aug 02, 2005 4.546 4.709 4.387 4.709 42,326,636 +0.16(+3.58%)
Aug 01, 2005 4.598 4.624 4.534 4.546 17,019,786 -0.05(-1.12%)
Jul 29, 2005 4.626 4.653 4.593 4.597 7,785,811 -0.04(-0.83%)
Jul 28, 2005 4.622 4.640 4.596 4.636 14,239,204 +0.03(+0.60%)
Jul 27, 2005 4.636 4.639 4.577 4.608 29,816,294 -0.02(-0.47%)
Jul 26, 2005 4.674 4.676 4.592 4.630 14,671,192 -0.05(-0.97%)
Jul 25, 2005 4.729 4.740 4.639 4.676 16,924,092 -0.08(-1.62%)
Jul 22, 2005 4.737 4.777 4.713 4.753 15,115,939 -0.01(-0.16%)
Jul 21, 2005 4.839 4.839 4.718 4.760 19,692,826 -0.09(-1.89%)
Jul 20, 2005 4.800 4.855 4.769 4.852 13,317,811 +0.03(+0.64%)
Jul 19, 2005 4.829 4.841 4.800 4.821 9,038,942 -0.00(-0.03%)
Jul 18, 2005 4.828 4.850 4.810 4.823 12,433,785 -0.03(-0.67%)
Jul 15, 2005 4.806 4.855 4.801 4.855 12,188,627 +0.05(+1.04%)
Jul 14, 2005 4.787 4.823 4.774 4.805 15,869,640 +0.03(+0.59%)
Jul 13, 2005 4.790 4.800 4.762 4.777 10,057,850 +0.00(+0.06%)
Jul 12, 2005 4.760 4.779 4.729 4.775 9,374,325 -0.00(-0.07%)
Jul 11, 2005 4.770 4.783 4.746 4.778 11,455,888 +0.05(+0.99%)
Jul 08, 2005 4.680 4.731 4.654 4.731 9,060,814 +0.05(+1.10%)
Jul 07, 2005 4.681 4.696 4.648 4.680 11,283,639 -0.02(-0.33%)
Jul 06, 2005 4.770 4.772 4.681 4.695 11,370,219 -0.06(-1.30%)
Jul 05, 2005 4.718 4.803 4.716 4.757 15,007,486 +0.04(+0.81%)
Jul 01, 2005 4.728 4.751 4.680 4.719 12,920,455 -0.03(-0.68%)
Jun 30, 2005 4.782 4.787 4.740 4.751 19,865,986 -0.04(-0.82%)
Jun 29, 2005 4.836 4.836 4.779 4.791 13,737,952 -0.04(-0.77%)
Jun 28, 2005 4.710 4.842 4.708 4.828 26,004,046 +0.12(+2.60%)
Jun 27, 2005 4.884 4.884 4.642 4.706 68,011,704 -0.20(-4.01%)
Jun 24, 2005 4.935 4.946 4.887 4.902 24,045,516 -0.04(-0.83%)
Jun 23, 2005 4.921 4.989 4.913 4.943 18,740,448 +0.04(+0.79%)
Jun 22, 2005 4.918 4.932 4.872 4.904 15,289,099 +0.03(+0.61%)
Jun 21, 2005 4.849 4.888 4.844 4.875 9,061,726 +0.03(+0.53%)
Jun 20, 2005 4.849 4.863 4.836 4.849 11,417,610 +0.00(+0.00%)
Jun 17, 2005 4.844 4.875 4.833 4.849 22,280,198 +0.01(+0.26%)
Jun 16, 2005 4.809 4.881 4.807 4.836 18,107,958 +0.03(+0.58%)
Jun 15, 2005 4.798 4.824 4.765 4.808 16,122,089 +0.06(+1.26%)
Jun 14, 2005 4.773 4.790 4.718 4.748 8,724,520 -0.03(-0.68%)
Jun 13, 2005 4.758 4.810 4.755 4.781 22,446,978 +0.06(+1.37%)
Jun 10, 2005 4.698 4.726 4.690 4.716 10,558,191 +0.02(+0.36%)
Jun 09, 2005 4.645 4.712 4.612 4.699 11,503,279 +0.04(+0.86%)
Jun 08, 2005 4.653 4.668 4.636 4.659 12,353,585 +0.01(+0.14%)
Jun 07, 2005 4.635 4.685 4.627 4.652 9,558,421 +0.03(+0.56%)
Jun 06, 2005 4.595 4.634 4.577 4.627 5,841,865 +0.03(+0.69%)
Jun 03, 2005 4.599 4.622 4.581 4.595 6,539,061 -0.00(-0.08%)
Jun 02, 2005 4.546 4.622 4.539 4.599 9,945,752 +0.04(+0.82%)
Jun 01, 2005 4.515 4.608 4.504 4.561 10,790,590 +0.05(+1.14%)
May 31, 2005 4.510 4.527 4.477 4.510 7,205,270 -0.01(-0.28%)
May 27, 2005 4.504 4.537 4.489 4.522 5,879,231 +0.03(+0.60%)
May 26, 2005 4.480 4.512 4.480 4.495 7,144,209 +0.02(+0.40%)
May 25, 2005 4.518 4.530 4.464 4.477 8,557,740 -0.06(-1.34%)
May 24, 2005 4.525 4.539 4.515 4.538 15,002,930 +0.01(+0.29%)
May 23, 2005 4.525 4.576 4.493 4.525 15,769,390 +0.02(+0.48%)
May 20, 2005 4.532 4.555 4.485 4.504 12,759,143 -0.06(-1.32%)
May 19, 2005 4.508 4.593 4.450 4.564 22,893,548 +0.07(+1.55%)
May 18, 2005 4.367 4.559 4.346 4.494 36,232,320 +0.17(+4.00%)
May 17, 2005 4.226 4.333 4.208 4.322 24,965,086 +0.10(+2.29%)
May 16, 2005 4.202 4.257 4.202 4.225 16,273,376 +0.03(+0.73%)
May 13, 2005 4.191 4.246 4.159 4.194 10,592,823 -0.02(-0.51%)
May 12, 2005 4.288 4.307 4.205 4.216 11,194,325 -0.05(-1.28%)
May 11, 2005 4.257 4.294 4.238 4.271 9,547,485 +0.01(+0.31%)
May 10, 2005 4.312 4.312 4.239 4.257 8,571,410 -0.06(-1.44%)
May 09, 2005 4.272 4.319 4.261 4.319 7,834,114 +0.05(+1.22%)
May 06, 2005 4.279 4.323 4.264 4.267 9,064,460 +0.00(+0.05%)
May 05, 2005 4.261 4.318 4.242 4.265 9,287,745 +0.00(+0.12%)
May 04, 2005 4.274 4.301 4.254 4.260 9,548,396 -0.01(-0.13%)
May 03, 2005 4.233 4.288 4.223 4.266 10,694,896 +0.03(+0.82%)
May 02, 2005 4.214 4.294 4.206 4.231 9,921,145 +0.02(+0.40%)
Apr 29, 2005 4.229 4.246 4.121 4.214 18,642,020 -0.01(-0.16%)
Apr 28, 2005 4.245 4.272 4.212 4.221 13,657,751 -0.06(-1.46%)
Apr 27, 2005 4.257 4.300 4.202 4.283 9,181,115 +0.03(+0.59%)
Apr 26, 2005 4.278 4.325 4.258 4.258 9,667,785 -0.04(-0.92%)
Apr 25, 2005 4.311 4.377 4.285 4.297 10,251,971 +0.03(+0.66%)
Apr 22, 2005 4.313 4.343 4.224 4.269 16,502,129 -0.04(-0.94%)
Apr 21, 2005 4.238 4.322 4.226 4.310 15,649,089 +0.12(+2.77%)
Apr 20, 2005 4.268 4.268 4.178 4.194 18,097,934 -0.05(-1.28%)
Apr 19, 2005 4.197 4.278 4.195 4.248 15,081,307 +0.08(+1.98%)
Apr 18, 2005 4.171 4.184 4.120 4.166 18,921,810 +0.00(+0.09%)
Apr 15, 2005 4.260 4.267 4.153 4.162 16,227,807 -0.12(-2.76%)
Apr 14, 2005 4.385 4.405 4.257 4.280 20,582,320 -0.10(-2.18%)
Apr 13, 2005 4.513 4.515 4.361 4.375 19,267,218 -0.14(-3.17%)
Apr 12, 2005 4.504 4.526 4.447 4.518 11,314,626 +0.01(+0.15%)
Apr 11, 2005 4.525 4.554 4.491 4.512 8,214,154 -0.00(-0.09%)
Apr 08, 2005 4.535 4.564 4.516 4.516 8,863,048 -0.01(-0.30%)
Apr 07, 2005 4.551 4.551 4.482 4.529 9,662,317 -0.01(-0.16%)
Apr 06, 2005 4.579 4.597 4.518 4.537 8,961,475 -0.02(-0.48%)
Apr 05, 2005 4.534 4.566 4.513 4.559 12,110,250 +0.05(+1.21%)
Apr 04, 2005 4.551 4.551 4.483 4.504 11,766,664 -0.05(-1.08%)
Apr 01, 2005 4.602 4.622 4.521 4.554 12,081,997 -0.02(-0.37%)
Mar 31, 2005 4.537 4.597 4.523 4.571 12,267,916 +0.05(+1.17%)
Mar 30, 2005 4.494 4.525 4.488 4.518 10,850,740 +0.04(+0.83%)
Mar 29, 2005 4.569 4.569 4.472 4.481 16,318,944 -0.09(-1.86%)
Mar 28, 2005 4.617 4.630 4.564 4.566 18,322,130 -0.02(-0.48%)
Mar 24, 2005 4.512 4.607 4.505 4.588 20,386,376 +0.12(+2.68%)
Mar 23, 2005 4.499 4.537 4.468 4.468 22,139,848 -0.06(-1.33%)
Mar 22, 2005 4.614 4.641 4.526 4.528 24,421,000 -0.07(-1.62%)
Mar 21, 2005 4.691 4.694 4.592 4.603 21,928,410 -0.08(-1.76%)
Mar 18, 2005 4.807 4.807 4.669 4.685 45,931,092 -0.08(-1.65%)
Mar 17, 2005 4.748 4.797 4.741 4.764 19,144,182 +0.02(+0.45%)
Mar 16, 2005 4.811 4.856 4.727 4.742 18,241,018 -0.04(-0.81%)
Mar 15, 2005 4.713 4.805 4.710 4.781 16,424,663 +0.08(+1.62%)
Mar 14, 2005 4.743 4.776 4.687 4.705 11,492,342 -0.05(-0.97%)
Mar 11, 2005 4.783 4.822 4.732 4.751 11,131,441 -0.00(-0.10%)
Mar 10, 2005 4.768 4.780 4.723 4.756 9,957,600 +0.02(+0.49%)
Mar 09, 2005 4.746 4.753 4.713 4.733 9,612,192 -0.01(-0.27%)
Mar 08, 2005 4.783 4.787 4.741 4.746 10,229,187 -0.04(-0.78%)
Mar 07, 2005 4.805 4.819 4.775 4.783 8,395,516 -0.02(-0.48%)
Mar 04, 2005 4.820 4.832 4.784 4.806 10,548,166 +0.02(+0.40%)
Mar 03, 2005 4.801 4.828 4.779 4.787 9,219,392 -0.00(-0.07%)
Mar 02, 2005 4.803 4.824 4.755 4.790 15,183,380 -0.03(-0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.