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

Nike Inc (NY: NKE )

95.05 +1.60 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 30, 2009 11.20 11.51 10.92 10.98 23,076,236 -0.10(-0.92%)
Apr 29, 2009 11.63 11.67 10.99 11.08 26,112,122 -0.55(-4.73%)
Apr 28, 2009 11.18 11.78 11.17 11.63 11,804,647 +0.31(+2.70%)
Apr 27, 2009 11.30 11.57 11.21 11.33 10,997,495 -0.13(-1.10%)
Apr 24, 2009 11.45 11.56 11.31 11.45 10,031,082 +0.07(+0.62%)
Apr 23, 2009 11.51 11.60 11.14 11.38 14,588,991 -0.13(-1.11%)
Apr 22, 2009 11.07 11.72 10.93 11.51 16,887,168 +0.38(+3.38%)
Apr 21, 2009 10.95 11.23 10.89 11.13 12,296,955 +0.18(+1.60%)
Apr 20, 2009 11.27 11.27 10.89 10.96 11,901,042 -0.47(-4.12%)
Apr 17, 2009 11.31 11.51 11.14 11.43 16,563,690 +0.18(+1.56%)
Apr 16, 2009 10.92 11.32 10.87 11.25 13,817,065 +0.35(+3.19%)
Apr 15, 2009 10.76 10.92 10.68 10.90 13,261,317 +0.15(+1.38%)
Apr 14, 2009 11.01 11.01 10.50 10.76 20,281,348 -0.36(-3.24%)
Apr 13, 2009 11.03 11.19 10.80 11.12 15,773,150 -0.03(-0.28%)
Apr 09, 2009 10.72 11.20 10.59 11.15 21,558,496 +0.63(+6.03%)
Apr 08, 2009 10.45 10.59 10.35 10.51 15,654,796 +0.08(+0.76%)
Apr 07, 2009 10.54 10.54 10.36 10.43 13,835,364 -0.29(-2.75%)
Apr 06, 2009 10.73 10.78 10.56 10.73 13,237,600 -0.13(-1.16%)
Apr 03, 2009 10.52 10.86 10.50 10.85 17,175,112 +0.29(+2.73%)
Apr 02, 2009 9.963 10.74 9.963 10.57 28,532,764 +0.73(+7.43%)
Apr 01, 2009 9.663 9.877 9.550 9.835 15,537,904 +0.02(+0.23%)
Mar 31, 2009 9.780 9.969 9.584 9.812 21,394,918 +0.13(+1.36%)
Mar 30, 2009 9.626 9.718 9.421 9.680 15,876,919 -0.28(-2.82%)
Mar 26, 2009 9.768 10.10 9.739 9.960 16,866,882 +0.26(+2.65%)
Mar 25, 2009 9.651 9.887 9.448 9.703 16,061,929 +0.16(+1.69%)
Mar 24, 2009 9.780 9.879 9.494 9.542 15,330,872 -0.42(-4.24%)
Mar 23, 2009 9.578 9.983 9.555 9.965 17,122,564 +0.54(+5.78%)
Mar 20, 2009 9.829 10.01 9.272 9.421 29,810,198 -0.18(-1.92%)
Mar 19, 2009 9.161 9.835 9.050 9.605 38,567,564 -0.00(-0.04%)
Mar 18, 2009 9.615 9.737 9.404 9.609 27,978,306 +0.11(+1.12%)
Mar 17, 2009 9.176 9.552 9.111 9.502 26,124,802 +0.31(+3.42%)
Mar 16, 2009 9.416 9.433 9.126 9.188 19,858,894 -0.16(-1.70%)
Mar 13, 2009 9.366 9.379 9.054 9.347 0 +0.02(+0.18%)
Mar 12, 2009 9.088 9.383 8.874 9.331 21,639,704 +0.24(+2.67%)
Mar 11, 2009 8.784 9.195 8.736 9.088 22,996,534 +0.40(+4.58%)
Mar 10, 2009 8.155 8.789 8.155 8.690 27,425,886 +0.62(+7.67%)
Mar 09, 2009 8.234 8.387 8.002 8.071 24,725,090 -0.29(-3.43%)
Mar 06, 2009 8.422 8.561 8.161 8.358 0 +0.00(+0.00%)
Mar 05, 2009 8.657 8.776 8.253 8.358 28,287,354 -0.55(-6.13%)
Mar 04, 2009 8.525 9.065 8.525 8.904 19,946,534 +0.58(+7.02%)
Mar 02, 2009 8.544 8.640 8.293 8.320 20,815,320 -0.37(-4.26%)
Feb 27, 2009 8.418 8.826 8.387 8.690 0 +0.10(+1.22%)
Feb 26, 2009 8.893 8.900 8.579 8.586 15,109,691 -0.23(-2.66%)
Feb 25, 2009 8.923 9.031 8.697 8.820 18,978,310 -0.17(-1.84%)
Feb 24, 2009 8.713 9.023 8.473 8.985 16,556,713 +0.28(+3.20%)
Feb 23, 2009 9.092 9.186 8.665 8.707 15,432,257 -0.28(-3.07%)
Feb 20, 2009 8.856 9.073 8.772 8.983 0 +0.03(+0.28%)
Feb 19, 2009 9.195 9.287 8.860 8.958 15,584,656 -0.15(-1.63%)
Feb 18, 2009 8.856 9.195 8.778 9.107 28,016,906 +0.33(+3.77%)
Feb 17, 2009 8.939 8.939 8.657 8.776 26,615,770 -0.31(-3.43%)
Feb 13, 2009 9.255 9.423 9.042 9.088 14,435,412 -0.22(-2.32%)
Feb 12, 2009 9.142 9.335 8.985 9.303 17,769,038 +0.03(+0.34%)
Feb 11, 2009 9.496 9.498 9.075 9.272 28,649,848 -0.15(-1.64%)
Feb 10, 2009 9.891 9.996 9.366 9.427 21,524,746 -0.57(-5.69%)
Feb 09, 2009 10.20 10.20 9.864 9.996 13,597,809 -0.19(-1.87%)
Feb 06, 2009 9.902 10.28 9.793 10.19 16,567,418 +0.31(+3.14%)
Feb 05, 2009 9.580 9.925 9.485 9.877 17,268,754 +0.30(+3.10%)
Feb 04, 2009 9.714 9.716 9.471 9.580 17,986,440 -0.11(-1.12%)
Feb 03, 2009 9.349 9.728 9.230 9.688 13,259,750 +0.39(+4.21%)
Feb 02, 2009 9.326 9.479 9.169 9.297 11,967,230 -0.17(-1.81%)
Jan 30, 2009 9.687 9.728 9.404 9.469 0 -0.15(-1.61%)
Jan 29, 2009 9.862 9.977 9.588 9.624 10,438,584 -0.34(-3.38%)
Jan 28, 2009 9.693 10.12 9.688 9.960 14,230,540 +0.44(+4.59%)
Jan 27, 2009 9.609 9.659 9.385 9.523 11,575,957 -0.03(-0.35%)
Jan 26, 2009 9.582 9.852 9.416 9.557 9,562,970 -0.00(-0.02%)
Jan 23, 2009 9.368 9.682 9.216 9.559 13,595,009 +0.01(+0.11%)
Jan 22, 2009 9.423 9.806 9.245 9.548 17,167,958 -0.01(-0.07%)
Jan 21, 2009 9.352 9.571 9.111 9.555 16,657,763 +0.32(+3.44%)
Jan 20, 2009 9.653 9.822 9.207 9.236 17,617,070 -0.56(-5.68%)
Jan 16, 2009 9.914 9.919 9.598 9.793 0 -0.03(-0.34%)
Jan 15, 2009 9.762 9.912 9.567 9.827 19,628,944 +0.06(+0.66%)
Jan 14, 2009 10.09 10.14 9.661 9.762 32,740,438 -0.60(-5.76%)
Jan 13, 2009 10.42 10.66 10.28 10.36 18,613,020 -0.13(-1.24%)
Jan 12, 2009 10.34 10.56 10.24 10.49 16,404,161 +0.11(+1.03%)
Jan 09, 2009 10.77 10.84 10.33 10.38 15,825,876 -0.37(-3.46%)
Jan 08, 2009 10.52 10.76 10.40 10.75 18,793,342 +0.19(+1.84%)
Jan 07, 2009 10.80 10.88 10.53 10.56 24,091,278 -0.40(-3.63%)
Jan 06, 2009 11.26 11.30 10.84 10.96 18,268,208 -0.23(-2.02%)
Jan 05, 2009 11.01 11.25 10.94 11.18 15,428,032 +0.08(+0.72%)
Jan 02, 2009 10.66 11.22 10.53 11.10 0 +0.43(+4.04%)
Jan 01, 2009 10.42 10.79 10.37 10.67 0 +0.00(+0.00%)
Dec 31, 2008 10.42 10.79 10.37 10.67 18,028,284 +0.27(+2.64%)
Dec 30, 2008 10.32 10.42 10.21 10.40 11,501,048 +0.16(+1.53%)
Dec 29, 2008 10.40 10.46 10.10 10.24 11,166,167 -0.17(-1.65%)
Dec 26, 2008 10.32 10.47 10.32 10.41 5,877,205 +0.13(+1.28%)
Dec 24, 2008 10.05 10.33 9.969 10.28 5,239,050 +0.24(+2.44%)
Dec 23, 2008 10.30 10.47 9.852 10.04 15,653,429 -0.24(-2.32%)
Dec 22, 2008 10.73 10.81 10.07 10.27 16,470,105 -0.45(-4.21%)
Dec 19, 2008 11.15 11.30 10.55 10.73 29,152,558 -0.30(-2.71%)
Dec 18, 2008 10.61 11.35 10.54 11.03 29,462,432 +0.43(+4.05%)
Dec 17, 2008 10.19 10.96 10.19 10.60 18,357,704 +0.21(+2.01%)
Dec 16, 2008 10.10 10.50 9.992 10.39 29,330,482 +0.30(+3.01%)
Dec 15, 2008 10.46 10.65 9.908 10.08 16,239,977 -0.25(-2.39%)
Dec 12, 2008 9.975 10.40 9.963 10.33 17,555,876 +0.13(+1.31%)
Dec 11, 2008 10.50 10.72 10.08 10.20 19,689,032 -0.37(-3.51%)
Dec 10, 2008 10.80 10.87 10.24 10.57 30,413,582 -0.51(-4.61%)
Dec 09, 2008 11.57 11.64 10.92 11.08 23,249,022 -0.68(-5.75%)
Dec 08, 2008 11.41 12.00 11.36 11.75 38,624,764 +0.59(+5.31%)
Dec 05, 2008 10.67 11.21 10.36 11.16 16,517,559 +0.29(+2.66%)
Dec 04, 2008 10.71 11.34 10.47 10.87 25,740,760 -0.01(-0.10%)
Dec 03, 2008 10.55 10.97 10.00 10.88 20,756,396 +0.42(+4.00%)
Dec 02, 2008 10.19 10.56 10.13 10.46 19,247,196 +0.42(+4.14%)
Dec 01, 2008 10.94 10.94 10.02 10.05 16,924,688 -1.09(-9.82%)
Nov 28, 2008 11.30 11.30 10.80 11.14 8,949,388 +0.00(+0.00%)
Nov 26, 2008 10.18 11.19 10.09 11.14 18,922,598 +0.83(+8.03%)
Nov 25, 2008 10.73 11.04 10.10 10.31 28,439,672 -0.22(-2.05%)
Nov 24, 2008 10.08 10.67 10.03 10.53 22,216,354 +0.51(+5.10%)
Nov 21, 2008 9.293 10.08 9.155 10.02 30,634,988 +0.89(+9.79%)
Nov 20, 2008 9.054 10.01 8.931 9.126 32,450,994 -0.05(-0.52%)
Nov 19, 2008 9.730 9.889 9.157 9.174 19,422,590 -0.59(-6.00%)
Nov 18, 2008 9.653 9.927 9.322 9.760 23,105,984 +0.07(+0.71%)
Nov 17, 2008 9.636 10.05 9.626 9.691 21,320,478 -0.05(-0.47%)
Nov 14, 2008 10.01 10.18 9.613 9.737 0 -0.49(-4.77%)
Nov 13, 2008 9.318 10.24 9.128 10.22 29,823,506 +0.94(+10.12%)
Nov 12, 2008 9.446 9.571 9.103 9.285 23,407,318 -0.27(-2.85%)
Nov 11, 2008 10.03 10.09 9.278 9.557 34,983,780 -0.48(-4.79%)
Nov 10, 2008 10.62 10.62 9.818 10.04 25,667,374 -0.30(-2.91%)
Nov 07, 2008 10.60 10.72 9.952 10.34 29,108,282 -0.26(-2.43%)
Nov 06, 2008 10.87 10.87 10.45 10.60 34,085,464 -0.45(-4.05%)
Nov 05, 2008 11.72 11.80 10.99 11.04 19,919,820 -0.72(-6.12%)
Nov 04, 2008 11.90 11.98 11.52 11.76 15,246,090 +0.08(+0.68%)
Nov 03, 2008 12.00 12.24 11.60 11.68 14,810,603 -0.37(-3.11%)
Oct 31, 2008 11.55 12.35 11.55 12.06 25,168,204 +0.38(+3.26%)
Oct 30, 2008 11.41 11.80 11.20 11.68 28,701,612 +0.70(+6.35%)
Oct 29, 2008 10.92 11.49 10.62 10.98 21,354,986 +0.01(+0.11%)
Oct 28, 2008 9.973 10.99 9.757 10.97 31,031,880 +1.23(+12.61%)
Oct 27, 2008 9.875 10.23 9.724 9.741 18,574,536 -0.26(-2.59%)
Oct 24, 2008 9.958 10.50 9.883 10.00 35,993,968 -0.62(-5.80%)
Oct 23, 2008 10.93 11.16 10.08 10.62 34,818,760 -0.37(-3.37%)
Oct 22, 2008 11.61 11.69 10.67 10.99 31,154,244 -0.97(-8.09%)
Oct 21, 2008 12.35 12.49 11.87 11.95 20,904,192 -0.55(-4.40%)
Oct 20, 2008 12.19 12.50 11.90 12.50 25,647,566 +0.47(+3.95%)
Oct 17, 2008 11.43 12.18 11.27 12.03 29,596,786 +0.32(+2.70%)
Oct 16, 2008 11.01 11.76 10.44 11.71 40,391,636 +1.17(+11.14%)
Oct 15, 2008 11.72 11.83 10.50 10.54 34,448,656 -1.41(-11.83%)
Oct 14, 2008 12.15 12.45 11.78 11.95 38,280,708 +0.27(+2.27%)
Oct 13, 2008 11.65 11.79 11.36 11.69 31,201,722 +0.28(+2.42%)
Oct 10, 2008 10.53 12.12 10.26 11.41 46,589,520 +0.30(+2.73%)
Oct 09, 2008 11.73 11.92 11.07 11.11 28,970,262 -0.55(-4.70%)
Oct 08, 2008 11.93 12.32 11.54 11.66 43,561,328 -0.48(-3.93%)
Oct 07, 2008 12.96 12.96 12.11 12.13 21,618,686 -0.66(-5.17%)
Oct 06, 2008 12.97 13.18 12.02 12.79 40,956,856 -0.44(-3.34%)
Oct 03, 2008 13.47 13.81 13.24 13.24 0 -0.10(-0.78%)
Oct 02, 2008 13.63 13.81 13.31 13.34 25,673,266 -0.50(-3.64%)
Oct 01, 2008 13.85 14.02 13.63 13.84 17,774,406 -0.15(-1.11%)
Sep 30, 2008 13.80 14.11 13.57 14.00 25,521,432 +0.39(+2.84%)
Sep 29, 2008 14.02 14.09 13.52 13.61 36,888,680 -0.57(-4.04%)
Sep 26, 2008 13.43 14.23 13.39 14.19 0 +0.58(+4.28%)
Sep 25, 2008 13.06 13.76 13.06 13.60 54,995,172 +1.20(+9.69%)
Sep 24, 2008 12.73 12.77 12.31 12.40 22,368,476 -0.33(-2.57%)
Sep 23, 2008 13.27 13.27 12.67 12.73 20,806,626 -0.49(-3.67%)
Sep 22, 2008 13.64 13.77 13.07 13.21 19,857,294 -0.12(-0.86%)
Sep 19, 2008 13.94 13.95 12.94 13.33 0 -0.20(-1.45%)
Sep 18, 2008 12.61 13.81 12.29 13.53 60,263,252 +1.06(+8.53%)
Sep 17, 2008 12.45 12.84 12.28 12.46 23,285,308 -0.34(-2.66%)
Sep 16, 2008 12.37 12.96 12.36 12.80 17,218,394 +0.14(+1.14%)
Sep 15, 2008 12.65 13.12 12.35 12.66 17,097,250 -0.30(-2.29%)
Sep 12, 2008 12.68 12.99 12.56 12.96 15,737,638 +0.20(+1.56%)
Sep 11, 2008 12.40 12.77 12.33 12.76 15,873,072 +0.23(+1.84%)
Sep 10, 2008 12.53 12.72 12.37 12.53 17,658,770 -0.09(-0.68%)
Sep 09, 2008 12.62 12.88 12.45 12.61 16,748,633 -0.01(-0.08%)
Sep 08, 2008 12.56 12.64 12.32 12.62 15,140,041 +0.32(+2.57%)
Sep 05, 2008 12.43 12.49 12.23 12.31 0 -0.19(-1.54%)
Sep 04, 2008 12.76 12.92 12.48 12.50 14,018,434 -0.45(-3.51%)
Sep 03, 2008 12.71 12.99 12.56 12.95 14,776,468 +0.15(+1.19%)
Sep 02, 2008 12.88 13.13 12.72 12.80 16,170,339 +0.12(+0.94%)
Aug 29, 2008 12.80 12.84 12.66 12.68 0 -0.13(-1.00%)
Aug 28, 2008 12.54 12.88 12.51 12.81 11,068,902 +0.32(+2.60%)
Aug 27, 2008 12.37 12.51 12.28 12.49 11,042,737 +0.16(+1.27%)
Aug 26, 2008 12.51 12.53 12.29 12.33 14,291,591 -0.17(-1.32%)
Aug 25, 2008 12.69 12.82 12.43 12.49 12,188,216 -0.29(-2.29%)
Aug 22, 2008 12.76 12.97 12.75 12.79 0 +0.11(+0.86%)
Aug 21, 2008 12.58 12.71 12.40 12.68 12,969,045 -0.01(-0.12%)
Aug 20, 2008 12.78 12.85 12.58 12.69 15,120,696 -0.08(-0.61%)
Aug 19, 2008 12.81 12.87 12.72 12.77 8,815,990 -0.13(-1.01%)
Aug 18, 2008 13.08 13.13 12.84 12.90 7,739,929 -0.13(-1.03%)
Aug 15, 2008 12.98 13.16 12.95 13.03 13,283,946 +0.06(+0.47%)
Aug 14, 2008 12.91 13.15 12.84 12.97 12,112,570 +0.01(+0.05%)
Aug 13, 2008 13.06 13.11 12.75 12.97 9,876,084 -0.03(-0.21%)
Aug 12, 2008 13.12 13.27 12.89 12.99 15,302,280 -0.24(-1.85%)
Aug 11, 2008 13.19 13.56 13.04 13.24 16,498,429 +0.07(+0.51%)
Aug 08, 2008 12.78 13.24 12.66 13.17 14,186,704 +0.44(+3.45%)
Aug 07, 2008 12.89 12.89 12.56 12.73 20,918,076 -0.28(-2.15%)
Aug 06, 2008 12.87 13.09 12.64 13.01 22,391,702 +0.13(+0.99%)
Aug 05, 2008 12.58 12.89 12.46 12.89 21,609,774 +0.38(+3.01%)
Aug 04, 2008 12.47 12.59 12.30 12.51 11,768,174 +0.08(+0.64%)
Aug 01, 2008 12.22 12.51 12.08 12.43 15,090,241 +0.15(+1.23%)
Jul 31, 2008 12.50 12.60 12.12 12.28 12,991,209 -0.21(-1.68%)
Jul 30, 2008 12.41 12.64 12.28 12.49 12,331,626 +0.13(+1.05%)
Jul 29, 2008 11.95 12.40 11.95 12.36 11,277,505 +0.38(+3.18%)
Jul 28, 2008 12.16 12.32 11.98 11.98 12,233,195 -0.19(-1.60%)
Jul 25, 2008 12.24 12.34 12.05 12.17 14,785,734 +0.01(+0.07%)
Jul 24, 2008 12.42 12.54 12.12 12.16 16,190,042 -0.22(-1.81%)
Jul 23, 2008 12.26 12.65 12.24 12.39 18,086,328 +0.11(+0.90%)
Jul 22, 2008 11.97 12.28 11.85 12.28 18,234,746 +0.24(+2.02%)
Jul 21, 2008 11.98 12.11 11.82 12.03 14,201,351 -0.14(-1.18%)
Jul 18, 2008 12.29 12.30 11.79 12.18 19,665,206 -0.08(-0.62%)
Jul 17, 2008 12.25 12.30 11.91 12.25 31,032,526 +0.08(+0.69%)
Jul 16, 2008 12.05 12.21 11.80 12.17 29,247,076 +0.11(+0.90%)
Jul 15, 2008 11.86 12.17 11.65 12.06 26,683,812 +0.38(+3.28%)
Jul 14, 2008 11.94 11.99 11.63 11.68 19,552,906 -0.09(-0.80%)
Jul 11, 2008 11.54 11.90 11.43 11.77 30,382,658 +0.12(+1.06%)
Jul 10, 2008 11.90 11.92 11.51 11.65 26,228,938 -0.27(-2.25%)
Jul 09, 2008 12.16 12.16 11.84 11.92 30,024,206 -0.29(-2.35%)
Jul 08, 2008 11.80 12.21 11.64 12.20 23,013,900 +0.39(+3.29%)
Jul 07, 2008 12.25 12.39 11.62 11.81 39,516,816 -0.43(-3.52%)
Jul 04, 2008 12.20 12.44 12.01 12.25 11,835,805 +0.00(+0.00%)
Jul 03, 2008 12.20 12.44 12.01 12.25 11,835,805 +0.09(+0.74%)
Jul 02, 2008 12.41 12.54 12.13 12.16 23,300,974 -0.19(-1.53%)
Jul 01, 2008 12.47 12.48 12.06 12.34 35,638,300 -0.13(-1.04%)
Jun 30, 2008 12.65 12.67 12.45 12.47 23,639,734 -0.15(-1.21%)
Jun 27, 2008 12.50 12.94 12.35 12.63 36,501,212 +0.18(+1.41%)
Jun 26, 2008 12.73 12.97 12.06 12.45 88,472,784 -1.35(-9.81%)
Jun 25, 2008 13.86 14.13 13.77 13.80 22,931,506 +0.00(+0.00%)
Jun 24, 2008 14.04 14.10 13.79 13.80 17,652,152 -0.19(-1.39%)
Jun 23, 2008 14.03 14.18 13.92 14.00 15,479,721 +0.04(+0.25%)
Jun 20, 2008 14.07 14.12 13.78 13.96 20,286,616 -0.23(-1.64%)
Jun 19, 2008 14.24 14.33 14.02 14.20 14,109,959 -0.01(-0.06%)
Jun 18, 2008 14.17 14.43 14.11 14.20 15,173,341 -0.03(-0.18%)
Jun 17, 2008 14.48 14.48 14.18 14.23 15,567,160 -0.08(-0.56%)
Jun 16, 2008 14.40 14.41 14.20 14.31 15,287,748 -0.13(-0.88%)
Jun 13, 2008 14.04 14.59 14.04 14.44 16,237,129 +0.46(+3.31%)
Jun 12, 2008 14.16 14.35 13.91 13.97 14,475,034 -0.14(-0.98%)
Jun 11, 2008 14.34 14.34 14.09 14.11 21,783,328 -0.22(-1.52%)
Jun 10, 2008 14.34 14.44 14.23 14.33 18,380,656 -0.02(-0.15%)
Jun 09, 2008 14.20 14.42 14.07 14.35 16,333,419 +0.14(+0.96%)
Jun 06, 2008 14.51 14.56 14.21 14.21 15,316,115 -0.45(-3.05%)
Jun 05, 2008 14.24 14.71 14.18 14.66 23,355,208 +0.45(+3.14%)
Jun 04, 2008 14.01 14.31 13.96 14.22 16,893,640 +0.20(+1.45%)
Jun 03, 2008 14.13 14.17 13.87 14.01 13,319,534 -0.04(-0.25%)
Jun 02, 2008 14.29 14.29 13.81 14.05 13,834,537 -0.26(-1.80%)
May 30, 2008 14.38 14.41 14.05 14.31 12,444,135 -0.00(-0.03%)
May 29, 2008 14.10 14.41 14.01 14.31 14,023,069 +0.21(+1.50%)
May 28, 2008 13.93 14.24 13.93 14.10 15,105,533 +0.28(+2.06%)
May 27, 2008 13.58 13.95 13.42 13.81 12,382,296 +0.26(+1.93%)
May 26, 2008 13.58 13.66 13.41 13.55 0 +0.00(+0.00%)
May 23, 2008 13.58 13.66 13.41 13.55 9,590,057 -0.05(-0.37%)
May 22, 2008 13.62 13.70 13.52 13.60 12,882,781 -0.03(-0.18%)
May 21, 2008 14.04 14.09 13.57 13.63 13,398,305 -0.40(-2.85%)
May 20, 2008 14.06 14.26 13.96 14.03 17,803,198 -0.15(-1.09%)
May 19, 2008 14.13 14.37 14.06 14.18 11,590,151 +0.05(+0.37%)
May 16, 2008 14.29 14.29 13.98 14.13 9,919,595 -0.10(-0.72%)
May 15, 2008 14.21 14.32 14.08 14.23 13,740,268 +0.12(+0.86%)
May 14, 2008 13.81 14.31 13.79 14.11 18,326,498 +0.37(+2.71%)
May 13, 2008 13.74 13.83 13.53 13.74 18,758,160 +0.07(+0.49%)
May 12, 2008 13.64 13.80 13.57 13.67 40,160,668 +0.10(+0.72%)
May 09, 2008 13.66 13.66 13.43 13.57 7,106,099 +0.01(+0.11%)
May 08, 2008 13.99 14.02 13.46 13.56 21,562,582 -0.41(-2.92%)
May 07, 2008 14.17 14.37 13.93 13.97 11,989,088 -0.17(-1.23%)
May 06, 2008 14.01 14.19 13.85 14.14 9,365,487 +0.13(+0.90%)
May 05, 2008 13.76 14.33 13.93 14.02 10,470,502 -0.14(-1.01%)
May 02, 2008 14.35 14.35 14.02 14.16 14,234,402 -0.03(-0.22%)
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.