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

Nike Inc (NY: NKE )

95.05 UNCHANGED
Streaming Delayed 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 28, 2006 4.298 4.310 4.252 4.281 7,912,902 +0.00(+0.00%)
Apr 27, 2006 4.204 4.287 4.204 4.281 12,360,146 +0.03(+0.71%)
Apr 26, 2006 4.304 4.315 4.235 4.251 14,910,167 -0.04(-0.93%)
Apr 25, 2006 4.321 4.333 4.274 4.291 11,732,199 -0.04(-0.82%)
Apr 24, 2006 4.343 4.344 4.316 4.326 13,660,007 -0.02(-0.39%)
Apr 21, 2006 4.347 4.350 4.317 4.343 11,023,010 +0.01(+0.23%)
Apr 20, 2006 4.292 4.342 4.292 4.333 8,894,488 +0.04(+0.86%)
Apr 19, 2006 4.279 4.312 4.266 4.296 11,802,926 +0.02(+0.45%)
Apr 18, 2006 4.277 4.297 4.263 4.277 20,532,064 -0.00(-0.07%)
Apr 17, 2006 4.355 4.355 4.250 4.280 19,921,320 -0.08(-1.79%)
Apr 13, 2006 4.318 4.379 4.319 4.358 16,149,813 +0.04(+0.91%)
Apr 12, 2006 4.315 4.331 4.291 4.318 14,256,413 +0.00(+0.07%)
Apr 11, 2006 4.371 4.391 4.306 4.315 11,985,480 -0.03(-0.72%)
Apr 10, 2006 4.385 4.400 4.326 4.347 12,811,274 -0.03(-0.65%)
Apr 07, 2006 4.454 4.465 4.370 4.375 12,460,503 -0.06(-1.45%)
Apr 06, 2006 4.431 4.453 4.389 4.439 13,521,419 +0.02(+0.34%)
Apr 05, 2006 4.441 4.454 4.406 4.424 9,311,208 -0.02(-0.55%)
Apr 04, 2006 4.428 4.456 4.395 4.449 9,216,586 +0.01(+0.15%)
Apr 03, 2006 4.452 4.492 4.428 4.442 13,750,806 -0.01(-0.22%)
Mar 31, 2006 4.447 4.457 4.428 4.452 10,199,128 +0.01(+0.12%)
Mar 30, 2006 4.494 4.495 4.429 4.447 14,183,774 -0.03(-0.63%)
Mar 29, 2006 4.452 4.475 4.447 4.475 7,997,966 +0.02(+0.40%)
Mar 28, 2006 4.462 4.491 4.435 4.457 10,112,152 -0.01(-0.29%)
Mar 27, 2006 4.491 4.491 4.449 4.470 9,790,054 -0.03(-0.59%)
Mar 24, 2006 4.505 4.538 4.473 4.497 14,818,412 -0.00(-0.06%)
Mar 23, 2006 4.538 4.556 4.499 4.499 28,173,524 -0.04(-0.93%)
Mar 22, 2006 4.441 4.561 4.420 4.542 46,296,068 +0.10(+2.20%)
Mar 21, 2006 4.474 4.474 4.430 4.444 22,984,596 -0.03(-0.65%)
Mar 20, 2006 4.447 4.510 4.441 4.473 18,168,420 +0.00(+0.11%)
Mar 17, 2006 4.487 4.495 4.462 4.469 13,405,769 -0.03(-0.70%)
Mar 16, 2006 4.447 4.524 4.447 4.500 14,741,950 +0.05(+1.18%)
Mar 15, 2006 4.447 4.461 4.416 4.448 14,011,734 +0.02(+0.47%)
Mar 14, 2006 4.415 4.428 4.404 4.427 9,987,900 +0.01(+0.20%)
Mar 13, 2006 4.446 4.448 4.408 4.418 10,821,340 -0.03(-0.64%)
Mar 10, 2006 4.465 4.486 4.436 4.446 10,842,367 -0.02(-0.42%)
Mar 09, 2006 4.436 4.472 4.433 4.465 14,069,080 +0.02(+0.41%)
Mar 08, 2006 4.434 4.451 4.420 4.447 23,776,938 +0.01(+0.12%)
Mar 07, 2006 4.481 4.481 4.396 4.441 29,151,288 -0.12(-2.54%)
Mar 06, 2006 4.525 4.606 4.512 4.557 14,951,265 +0.04(+0.94%)
Mar 03, 2006 4.491 4.537 4.488 4.515 10,020,397 +0.01(+0.29%)
Mar 02, 2006 4.486 4.519 4.465 4.502 16,578,003 -0.01(-0.30%)
Mar 01, 2006 4.533 4.559 4.509 4.515 12,799,805 -0.02(-0.54%)
Feb 28, 2006 4.567 4.595 4.531 4.540 22,312,682 -0.03(-0.60%)
Feb 27, 2006 4.562 4.588 4.534 4.567 8,577,169 +0.01(+0.11%)
Feb 24, 2006 4.529 4.577 4.520 4.562 13,159,178 +0.03(+0.73%)
Feb 23, 2006 4.496 4.573 4.486 4.529 12,076,279 +0.03(+0.73%)
Feb 22, 2006 4.460 4.548 4.452 4.496 14,378,753 +0.04(+1.01%)
Feb 21, 2006 4.436 4.462 4.420 4.451 10,446,675 +0.01(+0.21%)
Feb 17, 2006 4.407 4.459 4.400 4.441 9,559,711 +0.01(+0.17%)
Feb 16, 2006 4.444 4.451 4.412 4.434 7,472,287 +0.03(+0.58%)
Feb 15, 2006 4.407 4.447 4.381 4.408 11,294,451 +0.01(+0.32%)
Feb 14, 2006 4.409 4.428 4.374 4.394 14,048,053 -0.01(-0.33%)
Feb 13, 2006 4.402 4.413 4.350 4.409 11,365,179 -0.01(-0.22%)
Feb 10, 2006 4.430 4.430 4.345 4.419 12,352,500 +0.03(+0.69%)
Feb 09, 2006 4.384 4.417 4.373 4.389 11,030,656 -0.03(-0.59%)
Feb 08, 2006 4.379 4.444 4.368 4.415 22,265,850 +0.05(+1.11%)
Feb 07, 2006 4.410 4.431 4.353 4.366 12,387,864 -0.04(-0.82%)
Feb 06, 2006 4.468 4.486 4.396 4.402 22,994,154 +0.02(+0.55%)
Feb 03, 2006 4.337 4.385 4.328 4.378 18,908,194 +0.02(+0.41%)
Feb 02, 2006 4.351 4.390 4.342 4.360 24,449,806 +0.01(+0.26%)
Feb 01, 2006 4.250 4.401 4.248 4.349 42,443,320 +0.11(+2.69%)
Jan 31, 2006 4.279 4.292 4.231 4.235 24,310,262 -0.04(-1.04%)
Jan 30, 2006 4.322 4.331 4.216 4.279 94,358,416 -0.07(-1.62%)
Jan 27, 2006 4.406 4.427 4.346 4.350 20,340,908 -0.04(-0.99%)
Jan 26, 2006 4.454 4.454 4.383 4.393 19,074,500 -0.01(-0.33%)
Jan 25, 2006 4.397 4.423 4.389 4.408 12,268,391 +0.01(+0.29%)
Jan 24, 2006 4.411 4.422 4.349 4.395 20,071,378 +0.03(+0.68%)
Jan 23, 2006 4.373 4.394 4.262 4.366 45,726,424 -0.04(-0.89%)
Jan 20, 2006 4.452 4.480 4.385 4.405 19,273,302 -0.03(-0.59%)
Jan 19, 2006 4.441 4.445 4.394 4.431 10,619,671 +0.00(+0.07%)
Jan 18, 2006 4.449 4.470 4.413 4.428 10,994,336 -0.03(-0.66%)
Jan 17, 2006 4.499 4.499 4.452 4.457 13,231,817 -0.05(-1.16%)
Jan 13, 2006 4.536 4.558 4.470 4.509 11,483,696 -0.01(-0.13%)
Jan 12, 2006 4.612 4.612 4.499 4.515 13,332,174 -0.05(-1.13%)
Jan 11, 2006 4.567 4.607 4.551 4.567 12,392,643 +0.01(+0.14%)
Jan 10, 2006 4.522 4.596 4.519 4.561 14,142,676 +0.01(+0.21%)
Jan 09, 2006 4.488 4.594 4.486 4.551 12,474,840 +0.06(+1.40%)
Jan 06, 2006 4.515 4.531 4.483 4.488 9,048,369 -0.01(-0.31%)
Jan 05, 2006 4.475 4.531 4.475 4.503 11,058,374 +0.03(+0.61%)
Jan 04, 2006 4.481 4.520 4.465 4.475 18,914,884 -0.02(-0.47%)
Jan 03, 2006 4.540 4.572 4.464 4.496 22,065,136 -0.04(-0.97%)
Dec 30, 2005 4.563 4.598 4.534 4.540 6,103,610 -0.03(-0.70%)
Dec 29, 2005 4.588 4.610 4.572 4.572 6,370,273 -0.01(-0.23%)
Dec 28, 2005 4.556 4.617 4.556 4.583 11,909,974 +0.03(+0.59%)
Dec 27, 2005 4.575 4.617 4.548 4.556 16,446,105 +0.00(+0.10%)
Dec 23, 2005 4.536 4.576 4.528 4.551 19,302,932 +0.04(+0.88%)
Dec 22, 2005 4.462 4.530 4.460 4.511 18,677,852 +0.03(+0.57%)
Dec 21, 2005 4.440 4.508 4.381 4.486 82,878,544 -0.14(-3.09%)
Dec 20, 2005 4.551 4.643 4.531 4.629 21,671,354 +0.06(+1.40%)
Dec 19, 2005 4.637 4.677 4.561 4.565 16,175,619 -0.06(-1.40%)
Dec 16, 2005 4.708 4.712 4.626 4.630 18,277,380 -0.07(-1.39%)
Dec 15, 2005 4.779 4.782 4.677 4.695 20,042,706 -0.09(-1.85%)
Dec 14, 2005 4.609 4.789 4.607 4.784 54,633,336 +0.18(+4.00%)
Dec 13, 2005 4.573 4.611 4.543 4.599 17,517,534 +0.03(+0.58%)
Dec 12, 2005 4.567 4.585 4.538 4.573 18,677,852 +0.08(+1.76%)
Dec 09, 2005 4.507 4.511 4.461 4.494 14,424,631 +0.00(+0.00%)
Dec 08, 2005 4.513 4.513 4.483 4.494 14,707,541 -0.04(-0.92%)
Dec 07, 2005 4.566 4.579 4.524 4.536 9,388,626 -0.02(-0.49%)
Dec 06, 2005 4.577 4.592 4.554 4.558 13,662,874 -0.01(-0.23%)
Dec 05, 2005 4.551 4.600 4.544 4.569 10,596,732 -0.01(-0.31%)
Dec 02, 2005 4.488 4.615 4.488 4.583 19,485,486 +0.11(+2.37%)
Dec 01, 2005 4.462 4.508 4.449 4.476 11,278,203 +0.01(+0.32%)
Nov 30, 2005 4.526 4.532 4.461 4.462 11,282,026 -0.03(-0.70%)
Nov 29, 2005 4.522 4.530 4.488 4.494 9,387,670 -0.03(-0.64%)
Nov 28, 2005 4.628 4.628 4.522 4.522 13,700,149 -0.09(-2.00%)
Nov 25, 2005 4.597 4.632 4.563 4.615 4,417,615 +0.03(+0.60%)
Nov 23, 2005 4.552 4.604 4.551 4.587 8,487,326 +0.04(+0.78%)
Nov 22, 2005 4.533 4.564 4.522 4.551 14,370,151 +0.03(+0.65%)
Nov 21, 2005 4.537 4.558 4.490 4.522 26,585,018 -0.07(-1.44%)
Nov 18, 2005 4.590 4.590 4.531 4.588 14,147,454 +0.04(+0.94%)
Nov 17, 2005 4.536 4.559 4.518 4.545 7,957,823 +0.05(+1.06%)
Nov 16, 2005 4.488 4.510 4.459 4.497 7,199,890 +0.02(+0.44%)
Nov 15, 2005 4.525 4.541 4.456 4.478 11,315,479 -0.05(-1.06%)
Nov 14, 2005 4.547 4.565 4.524 4.526 5,473,751 -0.02(-0.47%)
Nov 11, 2005 4.577 4.577 4.539 4.547 6,217,348 -0.02(-0.46%)
Nov 10, 2005 4.525 4.577 4.522 4.568 7,989,364 +0.04(+0.82%)
Nov 09, 2005 4.556 4.562 4.520 4.531 8,330,578 -0.01(-0.24%)
Nov 08, 2005 4.590 4.590 4.528 4.542 13,073,158 -0.06(-1.34%)
Nov 07, 2005 4.593 4.615 4.590 4.604 17,623,626 +0.01(+0.23%)
Nov 04, 2005 4.551 4.603 4.549 4.593 18,598,522 +0.04(+0.80%)
Nov 03, 2005 4.155 4.563 4.496 4.556 20,721,308 +0.08(+1.81%)
Nov 02, 2005 4.394 4.492 4.390 4.475 17,483,126 +0.08(+1.83%)
Nov 01, 2005 4.397 4.407 4.364 4.395 10,608,201 -0.00(-0.05%)
Oct 31, 2005 4.342 4.408 4.340 4.397 20,511,038 +0.07(+1.51%)
Oct 28, 2005 4.312 4.359 4.312 4.332 10,617,759 +0.02(+0.49%)
Oct 27, 2005 4.385 4.386 4.310 4.311 14,660,708 -0.07(-1.71%)
Oct 26, 2005 4.358 4.407 4.329 4.385 12,234,939 +0.02(+0.37%)
Oct 25, 2005 4.379 4.407 4.355 4.369 12,705,183 -0.03(-0.69%)
Oct 24, 2005 4.371 4.411 4.332 4.400 15,778,971 +0.03(+0.74%)
Oct 21, 2005 4.353 4.407 4.345 4.367 12,373,527 +0.01(+0.34%)
Oct 20, 2005 4.316 4.381 4.316 4.352 19,118,466 +0.04(+0.91%)
Oct 19, 2005 4.256 4.316 4.223 4.313 15,374,676 +0.05(+1.23%)
Oct 18, 2005 4.298 4.301 4.243 4.261 11,111,897 -0.04(-0.88%)
Oct 17, 2005 4.269 4.306 4.253 4.299 10,207,730 +0.02(+0.58%)
Oct 14, 2005 4.243 4.289 4.211 4.274 12,605,781 +0.05(+1.16%)
Oct 13, 2005 4.282 4.291 4.182 4.225 16,018,872 -0.06(-1.42%)
Oct 12, 2005 4.338 4.347 4.274 4.286 15,287,700 -0.06(-1.28%)
Oct 11, 2005 4.328 4.381 4.306 4.341 14,287,954 +0.02(+0.48%)
Oct 10, 2005 4.330 4.383 4.303 4.320 11,625,151 -0.01(-0.23%)
Oct 07, 2005 4.308 4.357 4.288 4.330 12,824,655 +0.04(+0.82%)
Oct 06, 2005 4.264 4.363 4.260 4.295 16,327,588 +0.03(+0.75%)
Oct 05, 2005 4.323 4.340 4.263 4.263 12,987,138 -0.06(-1.40%)
Oct 04, 2005 4.305 4.393 4.324 4.324 20,182,248 +0.02(+0.43%)
Oct 03, 2005 4.273 4.321 4.273 4.305 22,476,120 +0.03(+0.76%)
Sep 30, 2005 4.243 4.273 4.233 4.273 16,868,560 +0.03(+0.72%)
Sep 29, 2005 4.250 4.259 4.217 4.243 19,046,782 -0.01(-0.25%)
Sep 28, 2005 4.253 4.290 4.244 4.253 13,049,263 -0.02(-0.37%)
Sep 27, 2005 4.282 4.292 4.257 4.269 12,233,983 +0.01(+0.31%)
Sep 26, 2005 4.303 4.316 4.245 4.256 20,991,794 +0.00(+0.10%)
Sep 23, 2005 4.252 4.287 4.168 4.252 15,983,508 +0.02(+0.40%)
Sep 22, 2005 4.185 4.255 4.180 4.235 23,208,248 +0.08(+1.95%)
Sep 21, 2005 4.196 4.231 4.153 4.154 24,315,042 -0.03(-0.75%)
Sep 20, 2005 4.392 4.394 4.165 4.185 43,682,008 -0.18(-4.13%)
Sep 19, 2005 4.366 4.460 4.284 4.366 100,036,704 +0.26(+6.36%)
Sep 16, 2005 4.154 4.170 4.100 4.104 65,945,948 -0.03(-0.61%)
Sep 15, 2005 4.120 4.137 4.099 4.130 28,265,280 +0.02(+0.57%)
Sep 14, 2005 4.147 4.158 4.099 4.106 22,342,312 -0.04(-1.00%)
Sep 13, 2005 4.216 4.269 4.144 4.147 25,237,368 -0.04(-0.90%)
Sep 12, 2005 4.130 4.234 4.116 4.185 26,991,226 +0.08(+1.88%)
Sep 09, 2005 4.112 4.159 4.108 4.108 20,173,646 +0.00(+0.01%)
Sep 08, 2005 4.028 4.117 4.016 4.107 32,972,496 +0.08(+1.87%)
Sep 07, 2005 4.099 4.099 4.025 4.032 29,341,488 -0.04(-1.10%)
Sep 06, 2005 4.030 4.081 4.004 4.077 20,980,326 +0.05(+1.18%)
Sep 02, 2005 4.104 4.125 4.026 4.029 14,639,681 -0.06(-1.57%)
Sep 01, 2005 4.128 4.144 4.084 4.094 12,093,483 -0.03(-0.84%)
Aug 31, 2005 4.096 4.132 4.066 4.128 11,750,358 +0.03(+0.78%)
Aug 30, 2005 4.122 4.125 4.047 4.096 25,735,330 -0.06(-1.44%)
Aug 29, 2005 4.143 4.174 4.128 4.156 9,359,953 -0.01(-0.35%)
Aug 26, 2005 4.178 4.189 4.145 4.170 11,966,365 -0.01(-0.19%)
Aug 25, 2005 4.169 4.213 4.163 4.178 11,181,669 +0.01(+0.21%)
Aug 24, 2005 4.141 4.198 4.123 4.169 20,882,836 +0.03(+0.81%)
Aug 23, 2005 4.159 4.175 4.118 4.136 19,466,370 -0.01(-0.26%)
Aug 22, 2005 4.241 4.241 4.117 4.147 23,588,648 -0.06(-1.33%)
Aug 19, 2005 4.248 4.264 4.193 4.203 18,253,484 -0.02(-0.50%)
Aug 18, 2005 4.177 4.257 4.162 4.224 24,194,614 +0.04(+0.98%)
Aug 17, 2005 4.237 4.249 4.163 4.183 27,192,894 -0.04(-1.04%)
Aug 16, 2005 4.299 4.299 4.219 4.227 13,292,031 -0.07(-1.67%)
Aug 15, 2005 4.271 4.326 4.264 4.299 15,056,401 +0.03(+0.72%)
Aug 12, 2005 4.275 4.314 4.236 4.268 13,356,069 -0.02(-0.46%)
Aug 11, 2005 4.342 4.351 4.248 4.288 17,876,908 -0.04(-0.89%)
Aug 10, 2005 4.405 4.406 4.317 4.326 24,763,302 -0.05(-1.19%)
Aug 09, 2005 4.434 4.435 4.378 4.379 9,006,314 -0.03(-0.72%)
Aug 08, 2005 4.448 4.474 4.405 4.411 12,612,472 -0.04(-0.85%)
Aug 05, 2005 4.458 4.458 4.406 4.448 7,849,820 -0.01(-0.20%)
Aug 04, 2005 4.509 4.538 4.452 4.457 12,846,638 -0.09(-1.98%)
Aug 03, 2005 4.503 4.656 4.487 4.547 32,387,558 +0.06(+1.27%)
Aug 02, 2005 4.335 4.490 4.183 4.490 44,389,288 +0.16(+3.58%)
Aug 01, 2005 4.384 4.409 4.324 4.335 17,849,190 -0.05(-1.12%)
Jul 29, 2005 4.411 4.437 4.380 4.384 8,165,228 -0.04(-0.83%)
Jul 28, 2005 4.407 4.425 4.382 4.420 14,933,106 +0.03(+0.60%)
Jul 27, 2005 4.420 4.424 4.364 4.394 31,269,296 -0.02(-0.47%)
Jul 26, 2005 4.457 4.459 4.379 4.415 15,386,145 -0.04(-0.97%)
Jul 25, 2005 4.509 4.520 4.424 4.459 17,748,834 -0.07(-1.62%)
Jul 22, 2005 4.517 4.555 4.494 4.532 15,852,566 -0.01(-0.16%)
Jul 21, 2005 4.614 4.615 4.499 4.539 20,652,492 -0.09(-1.89%)
Jul 20, 2005 4.577 4.630 4.548 4.627 13,966,812 +0.03(+0.64%)
Jul 19, 2005 4.605 4.616 4.577 4.597 9,479,425 -0.00(-0.03%)
Jul 18, 2005 4.604 4.625 4.587 4.599 13,039,706 -0.03(-0.67%)
Jul 15, 2005 4.583 4.630 4.578 4.630 12,782,601 +0.05(+1.04%)
Jul 14, 2005 4.564 4.599 4.552 4.582 16,642,996 +0.03(+0.59%)
Jul 13, 2005 4.567 4.577 4.541 4.555 10,547,987 +0.00(+0.06%)
Jul 12, 2005 4.539 4.556 4.509 4.553 9,831,152 -0.00(-0.07%)
Jul 11, 2005 4.549 4.561 4.525 4.556 12,014,154 +0.04(+0.99%)
Jul 08, 2005 4.462 4.511 4.438 4.511 9,502,364 +0.05(+1.10%)
Jul 07, 2005 4.464 4.478 4.432 4.462 11,833,511 -0.01(-0.33%)
Jul 06, 2005 4.549 4.550 4.463 4.477 11,924,310 -0.06(-1.30%)
Jul 05, 2005 4.499 4.580 4.497 4.536 15,738,828 +0.04(+0.81%)
Jul 01, 2005 4.508 4.530 4.462 4.499 13,550,092 -0.03(-0.68%)
Jun 30, 2005 4.560 4.564 4.520 4.530 20,834,090 -0.04(-0.82%)
Jun 29, 2005 4.611 4.611 4.556 4.568 14,407,427 -0.04(-0.77%)
Jun 28, 2005 4.491 4.617 4.490 4.604 27,271,268 +0.12(+2.60%)
Jun 27, 2005 4.657 4.657 4.426 4.487 71,326,032 -0.19(-4.01%)
Jun 24, 2005 4.706 4.717 4.660 4.674 25,217,298 -0.04(-0.83%)
Jun 23, 2005 4.692 4.757 4.685 4.713 19,653,702 +0.04(+0.79%)
Jun 22, 2005 4.690 4.702 4.645 4.676 16,034,164 +0.03(+0.61%)
Jun 21, 2005 4.623 4.661 4.619 4.648 9,503,320 +0.02(+0.53%)
Jun 20, 2005 4.624 4.637 4.611 4.623 11,974,011 +0.00(+0.00%)
Jun 17, 2005 4.619 4.649 4.609 4.623 23,365,952 +0.01(+0.26%)
Jun 16, 2005 4.585 4.654 4.583 4.611 18,990,392 +0.03(+0.58%)
Jun 15, 2005 4.575 4.599 4.544 4.585 16,907,746 +0.06(+1.26%)
Jun 14, 2005 4.551 4.567 4.499 4.528 9,149,681 -0.03(-0.68%)
Jun 13, 2005 4.537 4.586 4.535 4.559 23,540,860 +0.06(+1.37%)
Jun 10, 2005 4.480 4.507 4.472 4.497 11,072,710 +0.02(+0.36%)
Jun 09, 2005 4.429 4.493 4.398 4.481 12,063,854 +0.04(+0.86%)
Jun 08, 2005 4.437 4.451 4.421 4.442 12,955,597 +0.01(+0.14%)
Jun 07, 2005 4.419 4.468 4.412 4.436 10,024,220 +0.02(+0.56%)
Jun 06, 2005 4.381 4.419 4.364 4.412 6,126,549 +0.03(+0.69%)
Jun 03, 2005 4.385 4.407 4.368 4.381 6,857,721 -0.00(-0.08%)
Jun 02, 2005 4.335 4.407 4.328 4.385 10,430,426 +0.04(+0.82%)
Jun 01, 2005 4.305 4.394 4.294 4.349 11,316,434 +0.05(+1.14%)
May 31, 2005 4.301 4.317 4.269 4.300 7,556,396 -0.01(-0.28%)
May 27, 2005 4.295 4.326 4.280 4.312 6,165,736 +0.03(+0.60%)
May 26, 2005 4.271 4.303 4.271 4.287 7,492,359 +0.02(+0.40%)
May 25, 2005 4.308 4.320 4.256 4.269 8,974,773 -0.06(-1.34%)
May 24, 2005 4.315 4.328 4.305 4.327 15,734,049 +0.01(+0.29%)
May 23, 2005 4.314 4.363 4.284 4.315 16,537,860 +0.02(+0.48%)
May 20, 2005 4.321 4.344 4.277 4.294 13,380,919 -0.06(-1.32%)
May 19, 2005 4.299 4.380 4.243 4.352 24,009,192 +0.07(+1.55%)
May 18, 2005 4.164 4.347 4.144 4.286 37,997,988 +0.16(+4.00%)
May 17, 2005 4.029 4.132 4.012 4.121 26,181,680 +0.09(+2.29%)
May 16, 2005 4.007 4.060 4.007 4.029 17,066,406 +0.03(+0.73%)
May 13, 2005 3.997 4.049 3.965 3.999 11,109,030 -0.02(-0.51%)
May 12, 2005 4.088 4.107 4.010 4.020 11,739,845 -0.05(-1.28%)
May 11, 2005 4.060 4.094 4.041 4.072 10,012,750 +0.01(+0.31%)
May 10, 2005 4.111 4.111 4.042 4.060 8,989,110 -0.06(-1.44%)
May 09, 2005 4.074 4.119 4.063 4.119 8,215,884 +0.05(+1.22%)
May 06, 2005 4.080 4.122 4.066 4.069 9,506,187 +0.00(+0.05%)
May 05, 2005 4.063 4.117 4.045 4.067 9,740,353 +0.00(+0.12%)
May 04, 2005 4.075 4.101 4.056 4.062 10,013,706 -0.01(-0.13%)
May 03, 2005 4.036 4.088 4.027 4.067 11,216,077 +0.03(+0.82%)
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.