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

Nike Inc (NY: NKE )

94.33 -0.35 (-0.37%)
Streaming Delayed Price Updated: 2:43 PM EDT, Jun 3, 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 (%)
Mar 30, 2007 5.507 5.585 5.484 5.562 14,883,029 +0.07(+1.23%)
Mar 29, 2007 5.501 5.535 5.470 5.495 15,729,340 -0.01(-0.15%)
Mar 28, 2007 5.569 5.570 5.490 5.503 21,536,978 -0.08(-1.35%)
Mar 27, 2007 5.679 5.680 5.567 5.578 21,319,192 -0.12(-2.04%)
Mar 26, 2007 5.708 5.727 5.623 5.695 13,849,833 -0.01(-0.24%)
Mar 23, 2007 5.569 5.720 5.497 5.708 41,810,996 +0.02(+0.41%)
Mar 22, 2007 5.695 5.705 5.592 5.685 30,216,914 -0.01(-0.23%)
Mar 21, 2007 5.718 5.763 5.662 5.698 18,285,962 -0.02(-0.37%)
Mar 20, 2007 5.670 5.723 5.653 5.719 10,444,197 +0.05(+0.86%)
Mar 19, 2007 5.643 5.685 5.625 5.670 13,789,321 +0.04(+0.79%)
Mar 16, 2007 5.538 5.638 5.531 5.625 23,035,692 +0.09(+1.71%)
Mar 15, 2007 5.483 5.562 5.483 5.531 14,030,987 +0.04(+0.80%)
Mar 14, 2007 5.476 5.504 5.378 5.487 16,143,898 +0.01(+0.21%)
Mar 13, 2007 5.528 5.517 5.387 5.475 13,319,361 -0.05(-0.95%)
Mar 12, 2007 5.522 5.554 5.507 5.528 10,500,554 -0.01(-0.24%)
Mar 09, 2007 5.515 5.563 5.491 5.541 12,643,076 +0.07(+1.20%)
Mar 08, 2007 5.507 5.569 5.470 5.475 15,262,245 +0.00(+0.01%)
Mar 07, 2007 5.492 5.523 5.420 5.475 22,555,130 -0.03(-0.49%)
Mar 06, 2007 5.389 5.522 5.382 5.501 15,358,721 +0.14(+2.58%)
Mar 05, 2007 5.437 5.457 5.363 5.363 14,285,072 -0.07(-1.35%)
Mar 02, 2007 5.507 5.543 5.437 5.437 13,520,909 -0.07(-1.36%)
Mar 01, 2007 5.397 5.547 5.348 5.511 20,222,714 +0.04(+0.78%)
Feb 28, 2007 5.483 5.502 5.407 5.468 21,339,252 +0.03(+0.48%)
Feb 27, 2007 5.624 5.645 5.405 5.442 21,999,296 -0.20(-3.58%)
Feb 26, 2007 5.700 5.700 5.611 5.644 15,818,240 -0.01(-0.19%)
Feb 23, 2007 5.665 5.665 5.610 5.655 8,635,042 -0.01(-0.18%)
Feb 22, 2007 5.596 5.669 5.582 5.665 13,672,786 +0.06(+1.05%)
Feb 21, 2007 5.590 5.620 5.575 5.607 13,212,378 +0.02(+0.39%)
Feb 20, 2007 5.564 5.606 5.530 5.585 16,799,168 +0.02(+0.37%)
Feb 16, 2007 5.575 5.628 5.532 5.564 18,117,348 +0.04(+0.75%)
Feb 15, 2007 5.509 5.533 5.486 5.523 13,541,923 +0.01(+0.12%)
Feb 14, 2007 5.507 5.537 5.494 5.516 15,949,065 +0.01(+0.17%)
Feb 13, 2007 5.414 5.526 5.414 5.507 21,736,090 +0.04(+0.80%)
Feb 12, 2007 5.423 5.466 5.404 5.463 23,915,282 +0.04(+0.74%)
Feb 09, 2007 5.395 5.451 5.395 5.423 19,794,686 +0.01(+0.20%)
Feb 08, 2007 5.376 5.428 5.352 5.412 18,511,848 +0.03(+0.48%)
Feb 07, 2007 5.332 5.392 5.309 5.386 23,989,942 +0.09(+1.71%)
Feb 06, 2007 5.204 5.301 5.204 5.296 13,720,546 +0.09(+1.76%)
Feb 05, 2007 5.214 5.251 5.153 5.204 14,073,016 -0.04(-0.78%)
Feb 02, 2007 5.287 5.309 5.225 5.245 13,067,187 -0.03(-0.48%)
Feb 01, 2007 5.162 5.288 5.153 5.270 29,531,078 +0.10(+1.89%)
Jan 31, 2007 5.117 5.195 5.104 5.172 20,555,984 +0.06(+1.08%)
Jan 30, 2007 5.051 5.119 5.051 5.117 23,584,934 +0.07(+1.48%)
Jan 29, 2007 4.992 5.058 4.991 5.042 19,471,828 +0.06(+1.18%)
Jan 26, 2007 5.025 5.060 4.969 4.983 13,112,081 -0.03(-0.67%)
Jan 25, 2007 5.072 5.113 5.016 5.017 12,109,118 -0.05(-1.03%)
Jan 24, 2007 5.067 5.092 5.056 5.069 10,592,254 +0.00(+0.08%)
Jan 23, 2007 5.114 5.146 5.036 5.065 16,231,777 -0.05(-0.96%)
Jan 22, 2007 5.242 5.242 5.101 5.114 23,300,284 -0.12(-2.24%)
Jan 19, 2007 5.234 5.244 5.207 5.231 13,281,152 +0.01(+0.27%)
Jan 18, 2007 5.225 5.248 5.182 5.217 19,523,408 -0.01(-0.15%)
Jan 17, 2007 5.224 5.229 5.185 5.225 12,850,356 -0.01(-0.15%)
Jan 16, 2007 5.208 5.234 5.193 5.233 11,062,214 +0.01(+0.21%)
Jan 12, 2007 5.211 5.236 5.199 5.222 11,092,781 -0.01(-0.22%)
Jan 11, 2007 5.229 5.253 5.205 5.233 17,093,370 +0.01(+0.22%)
Jan 10, 2007 5.195 5.227 5.177 5.222 15,537,344 +0.00(+0.00%)
Jan 09, 2007 5.158 5.231 5.149 5.222 18,109,708 +0.06(+1.25%)
Jan 08, 2007 5.156 5.182 5.110 5.158 12,070,909 -0.02(-0.30%)
Jan 05, 2007 5.135 5.204 5.114 5.173 17,906,248 +0.01(+0.16%)
Jan 04, 2007 5.113 5.181 5.070 5.165 18,009,410 +0.05(+1.02%)
Jan 03, 2007 5.130 5.219 5.068 5.113 20,655,326 -0.07(-1.37%)
Dec 29, 2006 5.192 5.229 5.172 5.184 7,958,757 -0.01(-0.17%)
Dec 28, 2006 5.214 5.227 5.192 5.193 7,254,772 -0.02(-0.32%)
Dec 27, 2006 5.248 5.248 5.199 5.209 7,943,474 -0.03(-0.58%)
Dec 26, 2006 5.231 5.260 5.207 5.240 7,704,673 +0.01(+0.16%)
Dec 22, 2006 5.220 5.244 5.184 5.231 11,882,734 -0.02(-0.35%)
Dec 21, 2006 5.193 5.297 5.170 5.250 41,372,740 +0.03(+0.51%)
Dec 20, 2006 5.077 5.239 5.061 5.223 34,042,504 +0.19(+3.73%)
Dec 19, 2006 5.035 5.043 4.962 5.035 15,870,710 +0.00(+0.01%)
Dec 18, 2006 5.071 5.093 5.030 5.035 10,359,184 +0.01(+0.14%)
Dec 15, 2006 5.085 5.089 5.025 5.028 13,087,246 -0.05(-0.98%)
Dec 14, 2006 5.028 5.091 5.021 5.077 13,978,451 +0.06(+1.20%)
Dec 13, 2006 5.042 5.054 4.981 5.017 17,811,684 -0.04(-0.75%)
Dec 12, 2006 5.091 5.096 5.044 5.055 16,706,513 -0.05(-0.90%)
Dec 11, 2006 5.074 5.128 5.047 5.101 17,738,134 +0.02(+0.42%)
Dec 08, 2006 5.101 5.140 5.062 5.080 9,963,730 -0.05(-0.92%)
Dec 07, 2006 5.130 5.161 5.116 5.127 8,924,468 -0.01(-0.26%)
Dec 06, 2006 5.170 5.170 5.122 5.140 17,352,230 -0.02(-0.31%)
Dec 05, 2006 5.123 5.182 5.112 5.156 17,001,670 +0.02(+0.38%)
Dec 04, 2006 5.077 5.147 5.043 5.137 15,579,373 +0.03(+0.55%)
Dec 01, 2006 5.125 5.190 5.031 5.109 16,384,609 -0.07(-1.36%)
Nov 30, 2006 5.071 5.198 5.053 5.180 20,044,950 +0.11(+2.15%)
Nov 29, 2006 5.059 5.087 5.048 5.071 8,385,733 +0.05(+0.91%)
Nov 28, 2006 4.984 5.030 4.975 5.025 8,976,049 +0.01(+0.13%)
Nov 27, 2006 5.050 5.071 5.009 5.019 10,464,257 -0.04(-0.88%)
Nov 24, 2006 5.053 5.095 5.030 5.063 6,463,863 -0.02(-0.31%)
Nov 22, 2006 5.043 5.080 5.032 5.079 5,457,079 +0.02(+0.47%)
Nov 21, 2006 5.025 5.072 5.000 5.055 9,341,892 +0.01(+0.25%)
Nov 20, 2006 4.999 5.051 4.982 5.043 11,592,352 +0.04(+0.80%)
Nov 17, 2006 4.974 5.014 4.962 5.003 11,994,493 +0.02(+0.37%)
Nov 16, 2006 5.017 5.020 4.956 4.985 8,011,293 -0.01(-0.27%)
Nov 15, 2006 4.957 5.021 4.957 4.998 16,328,252 +0.04(+0.83%)
Nov 14, 2006 4.939 4.962 4.904 4.957 8,614,982 +0.03(+0.62%)
Nov 13, 2006 4.905 4.973 4.902 4.927 14,326,145 +0.00(+0.05%)
Nov 10, 2006 4.863 4.926 4.853 4.924 10,421,273 +0.07(+1.41%)
Nov 09, 2006 4.886 4.886 4.827 4.856 11,317,254 -0.01(-0.24%)
Nov 08, 2006 4.793 4.888 4.792 4.867 10,685,864 +0.03(+0.55%)
Nov 07, 2006 4.861 4.879 4.836 4.840 16,841,196 -0.02(-0.39%)
Nov 06, 2006 4.845 4.874 4.824 4.859 13,710,994 +0.01(+0.28%)
Nov 03, 2006 4.868 4.907 4.823 4.846 14,081,613 -0.01(-0.25%)
Nov 02, 2006 4.752 4.863 4.741 4.858 19,881,610 +0.07(+1.54%)
Nov 01, 2006 4.821 4.821 4.768 4.784 17,774,430 -0.03(-0.53%)
Oct 31, 2006 4.805 4.821 4.768 4.809 11,040,245 -0.01(-0.14%)
Oct 30, 2006 4.780 4.829 4.765 4.816 12,486,423 +0.01(+0.16%)
Oct 27, 2006 4.867 4.881 4.800 4.808 13,322,226 -0.09(-1.93%)
Oct 26, 2006 4.871 4.924 4.845 4.903 19,194,818 +0.02(+0.34%)
Oct 25, 2006 4.784 4.887 4.784 4.886 26,830,718 +0.12(+2.44%)
Oct 24, 2006 4.687 4.777 4.664 4.770 13,709,084 +0.04(+0.87%)
Oct 23, 2006 4.638 4.731 4.636 4.729 11,388,894 +0.09(+1.96%)
Oct 20, 2006 4.680 4.683 4.615 4.638 11,293,374 -0.04(-0.89%)
Oct 19, 2006 4.638 4.689 4.618 4.680 8,229,080 +0.02(+0.44%)
Oct 18, 2006 4.702 4.706 4.617 4.659 17,457,304 -0.04(-0.82%)
Oct 17, 2006 4.711 4.728 4.673 4.698 13,845,678 -0.04(-0.86%)
Oct 16, 2006 4.690 4.750 4.690 4.739 15,203,978 +0.05(+1.04%)
Oct 13, 2006 4.685 4.713 4.675 4.690 10,642,880 -0.01(-0.23%)
Oct 12, 2006 4.624 4.712 4.615 4.701 19,119,358 +0.07(+1.55%)
Oct 11, 2006 4.633 4.645 4.595 4.629 8,495,582 -0.01(-0.16%)
Oct 10, 2006 4.627 4.677 4.627 4.637 11,016,364 +0.01(+0.14%)
Oct 09, 2006 4.591 4.642 4.581 4.630 9,266,431 +0.02(+0.35%)
Oct 06, 2006 4.645 4.645 4.575 4.614 15,310,960 -0.05(-0.97%)
Oct 05, 2006 4.646 4.682 4.628 4.659 16,273,806 -0.02(-0.32%)
Oct 04, 2006 4.591 4.689 4.591 4.674 22,329,798 +0.08(+1.64%)
Oct 03, 2006 4.566 4.605 4.550 4.599 13,400,553 +0.02(+0.43%)
Oct 02, 2006 4.552 4.605 4.549 4.579 11,410,864 -0.01(-0.16%)
Sep 29, 2006 4.633 4.633 4.583 4.586 13,570,579 -0.04(-0.77%)
Sep 28, 2006 4.612 4.634 4.595 4.622 13,046,172 +0.01(+0.22%)
Sep 27, 2006 4.585 4.654 4.582 4.612 36,283,412 -0.01(-0.32%)
Sep 26, 2006 4.499 4.645 4.485 4.627 40,457,652 +0.10(+2.17%)
Sep 25, 2006 4.526 4.552 4.466 4.528 33,469,384 +0.01(+0.17%)
Sep 22, 2006 4.510 4.547 4.441 4.521 73,508,656 +0.20(+4.73%)
Sep 21, 2006 4.340 4.389 4.291 4.316 34,184,832 -0.01(-0.17%)
Sep 20, 2006 4.318 4.337 4.282 4.324 32,974,588 +0.03(+0.69%)
Sep 19, 2006 4.310 4.310 4.226 4.294 29,576,928 -0.02(-0.35%)
Sep 18, 2006 4.327 4.343 4.292 4.309 23,809,408 -0.03(-0.78%)
Sep 15, 2006 4.334 4.359 4.321 4.343 21,630,588 +0.01(+0.24%)
Sep 14, 2006 4.342 4.344 4.297 4.333 22,842,742 -0.02(-0.40%)
Sep 13, 2006 4.345 4.363 4.334 4.350 35,978,704 -0.02(-0.42%)
Sep 12, 2006 4.314 4.394 4.270 4.368 26,352,160 +0.05(+1.25%)
Sep 11, 2006 4.292 4.325 4.288 4.314 15,981,513 +0.02(+0.45%)
Sep 08, 2006 4.229 4.297 4.225 4.295 19,667,644 +0.08(+1.81%)
Sep 07, 2006 4.238 4.238 4.180 4.218 15,864,979 -0.02(-0.47%)
Sep 06, 2006 4.253 4.281 4.224 4.238 14,102,628 -0.02(-0.54%)
Sep 05, 2006 4.240 4.263 4.205 4.261 17,185,070 +0.01(+0.33%)
Sep 01, 2006 4.227 4.259 4.226 4.247 17,780,162 +0.02(+0.47%)
Aug 31, 2006 4.177 4.237 4.176 4.227 17,993,172 +0.05(+1.25%)
Aug 30, 2006 4.180 4.211 4.147 4.175 30,922,810 -0.01(-0.26%)
Aug 29, 2006 4.070 4.191 4.069 4.186 29,383,976 +0.11(+2.72%)
Aug 28, 2006 4.026 4.081 4.025 4.075 16,354,043 +0.06(+1.41%)
Aug 25, 2006 4.019 4.030 3.997 4.019 14,990,967 -0.00(-0.09%)
Aug 24, 2006 4.019 4.035 3.999 4.022 14,503,813 -0.00(-0.01%)
Aug 23, 2006 4.019 4.033 4.010 4.023 14,144,657 +0.00(+0.00%)
Aug 22, 2006 4.028 4.064 4.020 4.023 14,197,193 +0.00(+0.10%)
Aug 21, 2006 4.016 4.033 4.002 4.019 11,603,815 +0.00(+0.08%)
Aug 18, 2006 4.023 4.032 3.993 4.015 21,233,224 -0.01(-0.32%)
Aug 17, 2006 4.070 4.071 3.999 4.028 24,413,096 -0.04(-1.02%)
Aug 16, 2006 4.081 4.082 4.004 4.070 30,176,796 +0.00(+0.10%)
Aug 15, 2006 4.054 4.071 4.024 4.066 24,872,550 +0.03(+0.63%)
Aug 14, 2006 4.031 4.063 4.028 4.040 15,980,558 +0.04(+0.88%)
Aug 11, 2006 4.002 4.021 3.991 4.005 25,595,638 +0.02(+0.41%)
Aug 10, 2006 4.010 4.023 3.953 3.989 25,232,662 -0.04(-0.88%)
Aug 09, 2006 4.044 4.067 4.014 4.024 16,853,614 -0.01(-0.30%)
Aug 08, 2006 4.101 4.131 4.013 4.036 19,145,148 -0.04(-1.04%)
Aug 07, 2006 4.097 4.098 4.030 4.079 23,829,468 -0.04(-0.95%)
Aug 04, 2006 4.109 4.140 4.083 4.118 21,354,534 +0.03(+0.67%)
Aug 03, 2006 4.065 4.101 4.028 4.091 37,475,508 +0.00(+0.03%)
Aug 02, 2006 4.125 4.143 4.082 4.090 31,178,804 -0.03(-0.71%)
Aug 01, 2006 4.135 4.171 4.101 4.119 21,359,310 -0.02(-0.39%)
Jul 31, 2006 4.168 4.201 4.114 4.135 16,931,942 -0.05(-1.13%)
Jul 28, 2006 4.145 4.201 4.117 4.182 16,406,579 +0.05(+1.19%)
Jul 27, 2006 4.211 4.256 4.118 4.133 14,028,122 -0.05(-1.30%)
Jul 26, 2006 4.188 4.194 4.143 4.188 14,368,174 -0.02(-0.45%)
Jul 25, 2006 4.195 4.225 4.143 4.206 16,986,388 -0.01(-0.35%)
Jul 24, 2006 4.191 4.237 4.185 4.221 17,288,232 +0.03(+0.72%)
Jul 21, 2006 4.167 4.203 4.139 4.191 23,479,862 +0.02(+0.58%)
Jul 20, 2006 4.101 4.179 4.094 4.167 22,922,024 +0.04(+1.02%)
Jul 19, 2006 4.110 4.158 4.117 4.125 28,521,428 +0.02(+0.38%)
Jul 18, 2006 4.129 4.144 4.093 4.109 31,369,846 -0.02(-0.49%)
Jul 17, 2006 4.083 4.140 4.083 4.129 21,826,404 +0.02(+0.39%)
Jul 14, 2006 4.104 4.145 4.100 4.113 23,252,524 -0.01(-0.23%)
Jul 13, 2006 4.115 4.141 4.087 4.123 16,947,224 +0.01(+0.19%)
Jul 12, 2006 4.091 4.129 4.089 4.115 22,300,186 +0.00(+0.03%)
Jul 11, 2006 4.122 4.142 4.095 4.114 13,486,521 -0.02(-0.49%)
Jul 10, 2006 4.139 4.169 4.120 4.134 11,578,979 -0.01(-0.13%)
Jul 07, 2006 4.162 4.182 4.133 4.139 18,644,622 -0.04(-0.89%)
Jul 06, 2006 4.203 4.209 4.171 4.177 18,282,600 -0.01(-0.32%)
Jul 05, 2006 4.227 4.235 4.169 4.190 22,085,266 -0.07(-1.57%)
Jul 03, 2006 4.243 4.279 4.243 4.257 5,644,299 +0.02(+0.41%)
Jun 30, 2006 4.245 4.288 4.235 4.240 12,335,501 +0.00(+0.02%)
Jun 29, 2006 4.188 4.253 4.162 4.239 24,694,882 +0.07(+1.58%)
Jun 28, 2006 4.266 4.266 4.130 4.173 81,539,056 -0.20(-4.68%)
Jun 27, 2006 4.421 4.421 4.352 4.378 17,541,362 -0.03(-0.71%)
Jun 26, 2006 4.441 4.446 4.396 4.409 10,123,249 -0.01(-0.15%)
Jun 23, 2006 4.390 4.448 4.376 4.416 13,820,843 +0.03(+0.58%)
Jun 22, 2006 4.332 4.396 4.304 4.390 15,709,280 +0.06(+1.35%)
Jun 21, 2006 4.300 4.358 4.287 4.332 13,300,257 +0.03(+0.69%)
Jun 20, 2006 4.362 4.369 4.287 4.302 15,945,216 -0.05(-1.07%)
Jun 19, 2006 4.397 4.400 4.323 4.348 12,420,514 -0.00(-0.10%)
Jun 16, 2006 4.355 4.412 4.345 4.352 9,949,402 -0.02(-0.48%)
Jun 15, 2006 4.296 4.410 4.287 4.373 16,124,794 +0.08(+1.79%)
Jun 14, 2006 4.250 4.303 4.250 4.296 15,947,126 +0.04(+0.87%)
Jun 13, 2006 4.240 4.304 4.235 4.259 14,304,176 +0.01(+0.30%)
Jun 12, 2006 4.253 4.308 4.240 4.247 14,141,791 +0.00(+0.00%)
Jun 09, 2006 4.237 4.278 4.224 4.247 7,766,761 +0.03(+0.60%)
Jun 08, 2006 4.219 4.239 4.143 4.222 16,669,260 -0.00(-0.11%)
Jun 07, 2006 4.201 4.249 4.200 4.226 22,652,656 +0.03(+0.67%)
Jun 06, 2006 4.214 4.225 4.182 4.198 11,124,302 -0.00(-0.06%)
Jun 05, 2006 4.281 4.282 4.195 4.201 17,380,886 -0.08(-1.88%)
Jun 02, 2006 4.260 4.301 4.244 4.281 12,800,685 +0.02(+0.45%)
Jun 01, 2006 4.209 4.268 4.202 4.262 13,215,243 +0.06(+1.38%)
May 31, 2006 4.188 4.220 4.188 4.204 12,766,298 +0.02(+0.39%)
May 30, 2006 4.232 4.234 4.187 4.188 9,211,985 -0.05(-1.25%)
May 26, 2006 4.183 4.268 4.180 4.240 15,026,310 +0.07(+1.71%)
May 25, 2006 4.169 4.176 4.134 4.169 7,228,026 +0.02(+0.49%)
May 24, 2006 4.135 4.165 4.104 4.149 15,985,334 +0.01(+0.34%)
May 23, 2006 4.120 4.266 4.120 4.135 31,900,938 +0.05(+1.30%)
May 22, 2006 4.109 4.138 4.051 4.082 27,587,238 -0.04(-0.91%)
May 19, 2006 4.167 4.169 4.071 4.120 37,182,260 -0.05(-1.32%)
May 18, 2006 4.162 4.238 4.162 4.175 14,157,074 -0.03(-0.68%)
May 17, 2006 4.191 4.235 4.177 4.203 18,156,512 -0.02(-0.46%)
May 16, 2006 4.282 4.297 4.214 4.223 15,378,780 -0.05(-1.19%)
May 15, 2006 4.240 4.276 4.240 4.273 11,716,529 +0.01(+0.17%)
May 12, 2006 4.240 4.288 4.236 4.266 12,315,442 +0.01(+0.23%)
May 11, 2006 4.341 4.350 4.247 4.256 10,363,960 -0.05(-1.24%)
May 10, 2006 4.313 4.340 4.303 4.310 8,735,338 +0.01(+0.16%)
May 09, 2006 4.311 4.337 4.300 4.303 8,269,198 -0.00(-0.06%)
May 08, 2006 4.271 4.315 4.267 4.305 9,353,355 +0.04(+0.86%)
May 05, 2006 4.249 4.270 4.236 4.269 8,162,216 +0.03(+0.73%)
May 04, 2006 4.258 4.287 4.237 4.238 10,452,794 -0.01(-0.21%)
May 03, 2006 4.270 4.282 4.216 4.247 14,312,772 -0.02(-0.54%)
May 02, 2006 4.298 4.309 4.270 4.270 9,161,359 -0.01(-0.16%)
May 01, 2006 4.294 4.314 4.268 4.277 11,406,088 -0.01(-0.17%)
Apr 28, 2006 4.300 4.313 4.254 4.284 7,908,131 +0.00(+0.00%)
Apr 27, 2006 4.206 4.289 4.206 4.284 12,352,694 +0.03(+0.71%)
Apr 26, 2006 4.306 4.317 4.238 4.254 14,901,178 -0.04(-0.93%)
Apr 25, 2006 4.324 4.336 4.277 4.293 11,725,126 -0.04(-0.82%)
Apr 24, 2006 4.346 4.346 4.318 4.329 13,651,772 -0.02(-0.39%)
Apr 21, 2006 4.350 4.352 4.319 4.346 11,016,364 +0.01(+0.23%)
Apr 20, 2006 4.295 4.345 4.294 4.336 8,889,126 +0.04(+0.86%)
Apr 19, 2006 4.282 4.314 4.268 4.299 11,795,811 +0.02(+0.45%)
Apr 18, 2006 4.279 4.300 4.266 4.279 20,519,686 -0.00(-0.07%)
Apr 17, 2006 4.357 4.358 4.253 4.282 19,909,312 -0.08(-1.79%)
Apr 13, 2006 4.321 4.381 4.322 4.360 16,140,077 +0.04(+0.91%)
Apr 12, 2006 4.318 4.334 4.294 4.321 14,247,819 +0.00(+0.07%)
Apr 11, 2006 4.373 4.394 4.309 4.318 11,978,255 -0.03(-0.72%)
Apr 10, 2006 4.388 4.402 4.329 4.349 12,803,551 -0.03(-0.65%)
Apr 07, 2006 4.457 4.468 4.373 4.378 12,452,991 -0.06(-1.45%)
Apr 06, 2006 4.434 4.456 4.392 4.442 13,513,267 +0.02(+0.34%)
Apr 05, 2006 4.444 4.457 4.408 4.427 9,305,595 -0.02(-0.55%)
Apr 04, 2006 4.430 4.459 4.397 4.451 9,211,029 +0.01(+0.15%)
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.