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

Nike Inc (NY: NKE )

94.74 +0.34 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Dec 30, 2005 4.566 4.601 4.537 4.543 6,099,931 -0.03(-0.70%)
Dec 29, 2005 4.591 4.613 4.575 4.575 6,366,433 -0.01(-0.23%)
Dec 28, 2005 4.559 4.619 4.559 4.585 11,902,794 +0.03(+0.59%)
Dec 27, 2005 4.578 4.619 4.551 4.559 16,436,190 +0.00(+0.10%)
Dec 23, 2005 4.538 4.579 4.530 4.554 19,291,294 +0.04(+0.88%)
Dec 22, 2005 4.465 4.533 4.462 4.514 18,666,592 +0.03(+0.57%)
Dec 21, 2005 4.443 4.511 4.384 4.489 82,828,576 -0.14(-3.09%)
Dec 20, 2005 4.553 4.646 4.534 4.631 21,658,290 +0.06(+1.40%)
Dec 19, 2005 4.640 4.680 4.563 4.568 16,165,868 -0.06(-1.40%)
Dec 16, 2005 4.711 4.715 4.629 4.633 18,266,360 -0.07(-1.39%)
Dec 15, 2005 4.782 4.785 4.680 4.698 20,030,622 -0.09(-1.85%)
Dec 14, 2005 4.612 4.792 4.610 4.786 54,600,400 +0.18(+4.00%)
Dec 13, 2005 4.576 4.614 4.546 4.602 17,506,974 +0.03(+0.58%)
Dec 12, 2005 4.570 4.588 4.541 4.575 18,666,592 +0.08(+1.76%)
Dec 09, 2005 4.510 4.514 4.463 4.496 14,415,935 +0.00(+0.00%)
Dec 08, 2005 4.516 4.516 4.485 4.496 14,698,675 -0.04(-0.92%)
Dec 07, 2005 4.569 4.582 4.527 4.538 9,382,966 -0.02(-0.49%)
Dec 06, 2005 4.580 4.594 4.557 4.561 13,654,637 -0.01(-0.23%)
Dec 05, 2005 4.554 4.603 4.547 4.571 10,590,344 -0.01(-0.31%)
Dec 02, 2005 4.491 4.618 4.491 4.585 19,473,738 +0.11(+2.37%)
Dec 01, 2005 4.465 4.511 4.452 4.479 11,271,404 +0.01(+0.32%)
Nov 30, 2005 4.528 4.535 4.463 4.465 11,275,225 -0.03(-0.70%)
Nov 29, 2005 4.525 4.533 4.491 4.496 9,382,011 -0.03(-0.64%)
Nov 28, 2005 4.630 4.630 4.525 4.525 13,691,890 -0.09(-2.00%)
Nov 25, 2005 4.600 4.635 4.566 4.617 4,414,951 +0.03(+0.60%)
Nov 23, 2005 4.555 4.606 4.554 4.590 8,482,209 +0.04(+0.78%)
Nov 22, 2005 4.536 4.567 4.525 4.554 14,361,488 +0.03(+0.65%)
Nov 21, 2005 4.540 4.561 4.493 4.525 26,568,992 -0.07(-1.44%)
Nov 18, 2005 4.593 4.593 4.534 4.591 14,138,925 +0.04(+0.94%)
Nov 17, 2005 4.538 4.562 4.521 4.548 7,953,026 +0.05(+1.06%)
Nov 16, 2005 4.491 4.513 4.462 4.500 7,195,549 +0.02(+0.44%)
Nov 15, 2005 4.528 4.544 4.458 4.480 11,308,657 -0.05(-1.06%)
Nov 14, 2005 4.550 4.568 4.526 4.528 5,470,451 -0.02(-0.47%)
Nov 11, 2005 4.580 4.580 4.541 4.550 6,213,600 -0.02(-0.46%)
Nov 10, 2005 4.528 4.580 4.525 4.571 7,984,548 +0.04(+0.82%)
Nov 09, 2005 4.559 4.564 4.523 4.534 8,325,555 -0.01(-0.24%)
Nov 08, 2005 4.593 4.593 4.530 4.545 13,065,276 -0.06(-1.34%)
Nov 07, 2005 4.596 4.617 4.593 4.606 17,613,002 +0.01(+0.23%)
Nov 04, 2005 4.554 4.606 4.552 4.596 18,587,310 +0.04(+0.80%)
Nov 03, 2005 4.157 4.566 4.499 4.559 20,708,816 +0.08(+1.81%)
Nov 02, 2005 4.397 4.494 4.393 4.478 17,472,586 +0.08(+1.83%)
Nov 01, 2005 4.400 4.410 4.367 4.397 10,601,806 -0.00(-0.05%)
Oct 31, 2005 4.345 4.411 4.343 4.400 20,498,672 +0.07(+1.51%)
Oct 28, 2005 4.314 4.361 4.314 4.334 10,611,358 +0.02(+0.49%)
Oct 27, 2005 4.388 4.389 4.313 4.313 14,651,870 -0.07(-1.71%)
Oct 26, 2005 4.361 4.410 4.332 4.388 12,227,563 +0.02(+0.37%)
Oct 25, 2005 4.381 4.410 4.357 4.372 12,697,523 -0.03(-0.69%)
Oct 24, 2005 4.373 4.414 4.334 4.402 15,769,458 +0.03(+0.74%)
Oct 21, 2005 4.356 4.410 4.347 4.370 12,366,067 +0.01(+0.34%)
Oct 20, 2005 4.318 4.384 4.318 4.355 19,106,940 +0.04(+0.91%)
Oct 19, 2005 4.258 4.318 4.226 4.316 15,365,407 +0.05(+1.23%)
Oct 18, 2005 4.301 4.303 4.246 4.263 11,105,198 -0.04(-0.88%)
Oct 17, 2005 4.271 4.309 4.255 4.301 10,201,576 +0.02(+0.58%)
Oct 14, 2005 4.245 4.291 4.214 4.277 12,598,182 +0.05(+1.16%)
Oct 13, 2005 4.284 4.294 4.184 4.227 16,009,214 -0.06(-1.42%)
Oct 12, 2005 4.341 4.350 4.277 4.288 15,278,483 -0.06(-1.28%)
Oct 11, 2005 4.330 4.384 4.309 4.344 14,279,340 +0.02(+0.48%)
Oct 10, 2005 4.333 4.385 4.306 4.323 11,618,143 -0.01(-0.23%)
Oct 07, 2005 4.311 4.360 4.291 4.333 12,816,923 +0.04(+0.82%)
Oct 06, 2005 4.266 4.366 4.262 4.298 16,317,745 +0.03(+0.75%)
Oct 05, 2005 4.326 4.343 4.266 4.266 12,979,308 -0.06(-1.40%)
Oct 04, 2005 4.308 4.396 4.326 4.326 20,170,082 +0.02(+0.43%)
Oct 03, 2005 4.276 4.324 4.276 4.308 22,462,570 +0.03(+0.76%)
Sep 30, 2005 4.245 4.276 4.236 4.276 16,858,390 +0.03(+0.72%)
Sep 29, 2005 4.253 4.262 4.220 4.245 19,035,300 -0.01(-0.25%)
Sep 28, 2005 4.256 4.292 4.246 4.256 13,041,396 -0.02(-0.37%)
Sep 27, 2005 4.284 4.294 4.259 4.271 12,226,608 +0.01(+0.31%)
Sep 26, 2005 4.305 4.318 4.247 4.258 20,979,140 +0.00(+0.10%)
Sep 23, 2005 4.254 4.289 4.170 4.254 15,973,872 +0.02(+0.40%)
Sep 22, 2005 4.188 4.257 4.182 4.237 23,194,256 +0.08(+1.95%)
Sep 21, 2005 4.198 4.233 4.156 4.156 24,300,382 -0.03(-0.75%)
Sep 20, 2005 4.394 4.396 4.167 4.188 43,655,676 -0.18(-4.13%)
Sep 19, 2005 4.368 4.462 4.287 4.368 99,976,400 +0.26(+6.36%)
Sep 16, 2005 4.156 4.173 4.103 4.107 65,906,192 -0.03(-0.61%)
Sep 15, 2005 4.122 4.140 4.102 4.132 28,248,240 +0.02(+0.57%)
Sep 14, 2005 4.150 4.160 4.101 4.109 22,328,842 -0.04(-1.00%)
Sep 13, 2005 4.219 4.271 4.146 4.150 25,222,154 -0.04(-0.90%)
Sep 12, 2005 4.133 4.237 4.118 4.188 26,974,952 +0.08(+1.88%)
Sep 09, 2005 4.114 4.161 4.110 4.110 20,161,484 +0.00(+0.01%)
Sep 08, 2005 4.031 4.120 4.019 4.110 32,952,618 +0.08(+1.87%)
Sep 07, 2005 4.101 4.101 4.027 4.034 29,323,798 -0.05(-1.10%)
Sep 06, 2005 4.032 4.084 4.006 4.079 20,967,676 +0.05(+1.18%)
Sep 02, 2005 4.106 4.127 4.028 4.032 14,630,855 -0.06(-1.57%)
Sep 01, 2005 4.131 4.147 4.086 4.096 12,086,193 -0.03(-0.84%)
Aug 31, 2005 4.099 4.134 4.068 4.131 11,743,274 +0.03(+0.78%)
Aug 30, 2005 4.125 4.127 4.049 4.099 25,719,816 -0.06(-1.44%)
Aug 29, 2005 4.146 4.176 4.130 4.158 9,354,310 -0.01(-0.35%)
Aug 26, 2005 4.181 4.191 4.147 4.173 11,959,151 -0.01(-0.19%)
Aug 25, 2005 4.172 4.216 4.165 4.181 11,174,928 +0.01(+0.21%)
Aug 24, 2005 4.143 4.201 4.126 4.172 20,870,246 +0.03(+0.81%)
Aug 23, 2005 4.161 4.178 4.121 4.138 19,454,634 -0.01(-0.27%)
Aug 22, 2005 4.243 4.243 4.120 4.149 23,574,428 -0.06(-1.33%)
Aug 19, 2005 4.250 4.266 4.195 4.205 18,242,480 -0.02(-0.50%)
Aug 18, 2005 4.180 4.259 4.164 4.226 24,180,026 +0.04(+0.98%)
Aug 17, 2005 4.240 4.251 4.165 4.185 27,176,500 -0.04(-1.04%)
Aug 16, 2005 4.301 4.301 4.221 4.229 13,284,018 -0.07(-1.67%)
Aug 15, 2005 4.273 4.329 4.266 4.301 15,047,324 +0.03(+0.72%)
Aug 12, 2005 4.277 4.316 4.238 4.270 13,348,017 -0.02(-0.46%)
Aug 11, 2005 4.345 4.354 4.250 4.290 17,866,130 -0.04(-0.90%)
Aug 10, 2005 4.407 4.408 4.319 4.329 24,748,374 -0.05(-1.19%)
Aug 09, 2005 4.436 4.438 4.380 4.381 9,000,885 -0.03(-0.72%)
Aug 08, 2005 4.451 4.477 4.407 4.413 12,604,868 -0.04(-0.85%)
Aug 05, 2005 4.460 4.461 4.408 4.451 7,845,088 -0.01(-0.20%)
Aug 04, 2005 4.512 4.540 4.455 4.460 12,838,893 -0.09(-1.98%)
Aug 03, 2005 4.506 4.659 4.490 4.550 32,368,034 +0.06(+1.27%)
Aug 02, 2005 4.337 4.493 4.186 4.493 44,362,528 +0.16(+3.58%)
Aug 01, 2005 4.387 4.412 4.326 4.337 17,838,430 -0.05(-1.12%)
Jul 29, 2005 4.414 4.440 4.382 4.386 8,160,305 -0.04(-0.83%)
Jul 28, 2005 4.410 4.427 4.385 4.423 14,924,103 +0.03(+0.60%)
Jul 27, 2005 4.423 4.426 4.367 4.397 31,250,444 -0.02(-0.47%)
Jul 26, 2005 4.459 4.462 4.381 4.418 15,376,869 -0.04(-0.97%)
Jul 25, 2005 4.512 4.523 4.426 4.461 17,738,134 -0.07(-1.62%)
Jul 22, 2005 4.519 4.558 4.497 4.535 15,843,009 -0.01(-0.16%)
Jul 21, 2005 4.617 4.617 4.502 4.542 20,640,042 -0.09(-1.89%)
Jul 20, 2005 4.580 4.633 4.550 4.629 13,958,392 +0.03(+0.64%)
Jul 19, 2005 4.607 4.618 4.580 4.600 9,473,710 -0.00(-0.03%)
Jul 18, 2005 4.606 4.627 4.590 4.602 13,031,844 -0.03(-0.67%)
Jul 15, 2005 4.585 4.633 4.581 4.633 12,774,895 +0.05(+1.04%)
Jul 14, 2005 4.567 4.602 4.555 4.585 16,632,962 +0.03(+0.59%)
Jul 13, 2005 4.570 4.580 4.544 4.558 10,541,628 +0.00(+0.06%)
Jul 12, 2005 4.541 4.559 4.512 4.556 9,825,225 -0.00(-0.07%)
Jul 11, 2005 4.551 4.564 4.528 4.559 12,006,911 +0.04(+0.99%)
Jul 08, 2005 4.465 4.514 4.440 4.514 9,496,635 +0.05(+1.10%)
Jul 07, 2005 4.467 4.480 4.435 4.465 11,826,377 -0.01(-0.33%)
Jul 06, 2005 4.551 4.553 4.466 4.480 11,917,122 -0.06(-1.30%)
Jul 05, 2005 4.502 4.583 4.500 4.539 15,729,340 +0.04(+0.81%)
Jul 01, 2005 4.511 4.533 4.465 4.502 13,541,923 -0.03(-0.68%)
Jun 30, 2005 4.563 4.567 4.523 4.533 20,821,530 -0.04(-0.82%)
Jun 29, 2005 4.614 4.614 4.559 4.571 14,398,741 -0.04(-0.77%)
Jun 28, 2005 4.494 4.619 4.492 4.606 27,254,828 +0.12(+2.60%)
Jun 27, 2005 4.660 4.660 4.429 4.490 71,283,032 -0.19(-4.01%)
Jun 24, 2005 4.708 4.719 4.663 4.677 25,202,094 -0.04(-0.83%)
Jun 23, 2005 4.695 4.760 4.687 4.716 19,641,854 +0.04(+0.79%)
Jun 22, 2005 4.693 4.705 4.648 4.679 16,024,498 +0.03(+0.61%)
Jun 21, 2005 4.626 4.663 4.622 4.651 9,497,591 +0.02(+0.53%)
Jun 20, 2005 4.627 4.640 4.614 4.626 11,966,792 +0.00(+0.00%)
Jun 17, 2005 4.622 4.651 4.612 4.626 23,351,866 +0.01(+0.26%)
Jun 16, 2005 4.588 4.657 4.586 4.614 18,978,942 +0.03(+0.58%)
Jun 15, 2005 4.578 4.602 4.547 4.588 16,897,554 +0.06(+1.26%)
Jun 14, 2005 4.554 4.570 4.502 4.530 9,144,165 -0.03(-0.68%)
Jun 13, 2005 4.540 4.589 4.537 4.561 23,526,668 +0.06(+1.37%)
Jun 10, 2005 4.483 4.510 4.475 4.500 11,066,035 +0.02(+0.36%)
Jun 09, 2005 4.432 4.496 4.401 4.483 12,056,581 +0.04(+0.86%)
Jun 08, 2005 4.439 4.454 4.424 4.445 12,947,786 +0.01(+0.14%)
Jun 07, 2005 4.422 4.470 4.414 4.439 10,018,177 +0.02(+0.56%)
Jun 06, 2005 4.384 4.422 4.367 4.414 6,122,856 +0.03(+0.69%)
Jun 03, 2005 4.388 4.410 4.371 4.384 6,853,586 -0.00(-0.08%)
Jun 02, 2005 4.337 4.410 4.330 4.388 10,424,138 +0.04(+0.82%)
Jun 01, 2005 4.308 4.396 4.297 4.352 11,309,612 +0.05(+1.14%)
May 31, 2005 4.303 4.319 4.271 4.303 7,551,840 -0.01(-0.28%)
May 27, 2005 4.298 4.329 4.283 4.315 6,162,019 +0.03(+0.60%)
May 26, 2005 4.274 4.305 4.274 4.289 7,487,842 +0.02(+0.40%)
May 25, 2005 4.311 4.322 4.259 4.272 8,969,363 -0.06(-1.34%)
May 24, 2005 4.317 4.330 4.307 4.330 15,724,564 +0.01(+0.29%)
May 23, 2005 4.317 4.366 4.287 4.317 16,527,890 +0.02(+0.47%)
May 20, 2005 4.324 4.346 4.279 4.297 13,372,852 -0.06(-1.32%)
May 19, 2005 4.301 4.382 4.246 4.355 23,994,718 +0.07(+1.55%)
May 18, 2005 4.167 4.350 4.147 4.288 37,975,080 +0.16(+4.00%)
May 17, 2005 4.032 4.134 4.015 4.123 26,165,896 +0.09(+2.29%)
May 16, 2005 4.010 4.062 4.010 4.031 17,056,118 +0.03(+0.73%)
May 13, 2005 3.999 4.051 3.968 4.002 11,102,333 -0.02(-0.51%)
May 12, 2005 4.091 4.109 4.012 4.022 11,732,767 -0.05(-1.28%)
May 11, 2005 4.062 4.097 4.043 4.075 10,006,714 +0.01(+0.31%)
May 10, 2005 4.114 4.114 4.045 4.062 8,983,691 -0.06(-1.44%)
May 09, 2005 4.076 4.121 4.065 4.121 8,210,931 +0.05(+1.22%)
May 06, 2005 4.082 4.124 4.069 4.071 9,500,456 +0.00(+0.05%)
May 05, 2005 4.065 4.120 4.047 4.069 9,734,481 +0.00(+0.12%)
May 04, 2005 4.078 4.104 4.059 4.065 10,007,669 -0.01(-0.13%)
May 03, 2005 4.038 4.091 4.030 4.070 11,209,316 +0.03(+0.82%)
May 02, 2005 4.021 4.097 4.013 4.037 10,398,348 +0.02(+0.40%)
Apr 29, 2005 4.035 4.051 3.932 4.021 19,538,692 -0.01(-0.16%)
Apr 28, 2005 4.050 4.076 4.019 4.027 14,314,683 -0.06(-1.46%)
Apr 27, 2005 4.062 4.102 4.009 4.087 9,622,722 +0.02(+0.59%)
Apr 26, 2005 4.082 4.127 4.062 4.062 10,132,801 -0.04(-0.92%)
Apr 25, 2005 4.113 4.177 4.089 4.100 10,745,087 +0.03(+0.66%)
Apr 22, 2005 4.115 4.144 4.031 4.073 17,295,874 -0.04(-0.94%)
Apr 21, 2005 4.044 4.123 4.032 4.112 16,401,803 +0.11(+2.77%)
Apr 20, 2005 4.072 4.072 3.987 4.001 18,968,436 -0.05(-1.28%)
Apr 19, 2005 4.004 4.082 4.002 4.053 15,806,711 +0.08(+1.98%)
Apr 18, 2005 3.980 3.992 3.931 3.975 19,831,940 +0.00(+0.09%)
Apr 15, 2005 4.065 4.071 3.963 3.971 17,008,358 -0.11(-2.76%)
Apr 14, 2005 4.184 4.203 4.061 4.083 21,572,320 -0.09(-2.18%)
Apr 13, 2005 4.306 4.308 4.161 4.175 20,193,962 -0.14(-3.17%)
Apr 12, 2005 4.298 4.318 4.243 4.311 11,858,854 +0.01(+0.15%)
Apr 11, 2005 4.317 4.345 4.284 4.305 8,609,251 -0.00(-0.09%)
Apr 08, 2005 4.327 4.355 4.309 4.309 9,289,356 -0.01(-0.30%)
Apr 07, 2005 4.342 4.342 4.277 4.322 10,127,070 -0.01(-0.16%)
Apr 06, 2005 4.369 4.386 4.311 4.328 9,392,518 -0.02(-0.48%)
Apr 05, 2005 4.326 4.357 4.306 4.349 12,692,747 +0.05(+1.21%)
Apr 04, 2005 4.342 4.343 4.277 4.298 12,332,635 -0.05(-1.08%)
Apr 01, 2005 4.391 4.410 4.313 4.345 12,663,136 -0.02(-0.37%)
Mar 31, 2005 4.329 4.386 4.315 4.361 12,857,997 +0.05(+1.17%)
Mar 30, 2005 4.288 4.317 4.282 4.311 11,372,655 +0.04(+0.83%)
Mar 29, 2005 4.359 4.359 4.267 4.275 17,103,878 -0.08(-1.86%)
Mar 28, 2005 4.405 4.418 4.355 4.356 19,203,416 -0.02(-0.48%)
Mar 24, 2005 4.305 4.396 4.299 4.377 21,366,952 +0.11(+2.68%)
Mar 23, 2005 4.292 4.329 4.263 4.263 23,204,764 -0.06(-1.33%)
Mar 22, 2005 4.403 4.428 4.318 4.321 25,595,638 -0.07(-1.62%)
Mar 21, 2005 4.476 4.479 4.381 4.392 22,983,156 -0.08(-1.76%)
Mar 18, 2005 4.586 4.586 4.455 4.470 48,140,356 -0.07(-1.65%)
Mar 17, 2005 4.530 4.577 4.523 4.545 20,065,010 +0.02(+0.45%)
Mar 16, 2005 4.591 4.634 4.510 4.525 19,118,402 -0.04(-0.81%)
Mar 15, 2005 4.496 4.585 4.494 4.562 17,214,682 +0.07(+1.62%)
Mar 14, 2005 4.525 4.557 4.472 4.489 12,045,119 -0.04(-0.97%)
Mar 11, 2005 4.564 4.601 4.515 4.533 11,666,858 -0.00(-0.10%)
Mar 10, 2005 4.549 4.561 4.506 4.538 10,436,556 +0.02(+0.49%)
Mar 09, 2005 4.528 4.535 4.496 4.516 10,074,534 -0.01(-0.27%)
Mar 08, 2005 4.564 4.568 4.524 4.528 10,721,207 -0.04(-0.78%)
Mar 07, 2005 4.585 4.597 4.556 4.563 8,799,337 -0.02(-0.48%)
Mar 04, 2005 4.598 4.611 4.564 4.585 11,055,528 +0.02(+0.40%)
Mar 03, 2005 4.581 4.606 4.560 4.567 9,662,841 -0.00(-0.07%)
Mar 02, 2005 4.583 4.603 4.537 4.570 15,913,694 -0.03(-0.56%)
Mar 01, 2005 4.556 4.620 4.549 4.596 14,621,303 +0.04(+0.98%)
Feb 28, 2005 4.544 4.601 4.540 4.551 14,913,596 -0.02(-0.34%)
Feb 25, 2005 4.523 4.574 4.517 4.567 10,243,605 +0.04(+0.87%)
Feb 24, 2005 4.444 4.538 4.439 4.528 13,393,867 +0.08(+1.88%)
Feb 23, 2005 4.400 4.455 4.397 4.444 11,675,455 +0.05(+1.19%)
Feb 22, 2005 4.463 4.494 4.388 4.392 14,724,465 -0.08(-1.88%)
Feb 18, 2005 4.475 4.490 4.463 4.476 11,101,378 +0.02(+0.36%)
Feb 17, 2005 4.455 4.473 4.424 4.460 10,249,336 -0.01(-0.27%)
Feb 16, 2005 4.464 4.512 4.453 4.472 11,329,671 +0.01(+0.16%)
Feb 15, 2005 4.449 4.488 4.437 4.464 13,152,200 +0.00(+0.09%)
Feb 14, 2005 4.439 4.496 4.417 4.460 13,935,467 +0.03(+0.66%)
Feb 11, 2005 4.395 4.444 4.379 4.431 7,605,332 +0.04(+0.82%)
Feb 10, 2005 4.376 4.401 4.358 4.395 10,469,033 +0.04(+0.84%)
Feb 09, 2005 4.394 4.394 4.337 4.358 12,531,318 -0.04(-0.82%)
Feb 08, 2005 4.426 4.449 4.324 4.394 33,860,060 -0.12(-2.61%)
Feb 07, 2005 4.528 4.547 4.503 4.512 14,878,253 -0.04(-0.97%)
Feb 04, 2005 4.544 4.567 4.536 4.556 7,722,822 +0.02(+0.51%)
Feb 03, 2005 4.538 4.546 4.517 4.533 11,429,012 -0.01(-0.12%)
Feb 02, 2005 4.545 4.554 4.526 4.538 17,623,508 -0.02(-0.42%)
Feb 01, 2005 4.535 4.570 4.517 4.558 9,112,643 +0.02(+0.51%)
Jan 31, 2005 4.528 4.549 4.512 4.535 8,056,188 +0.01(+0.16%)
Jan 28, 2005 4.525 4.539 4.477 4.527 12,170,251 +0.00(+0.05%)
Jan 27, 2005 4.462 4.535 4.461 4.525 10,740,311 +0.07(+1.53%)
Jan 26, 2005 4.509 4.521 4.434 4.457 10,951,411 -0.04(-0.86%)
Jan 25, 2005 4.525 4.529 4.485 4.496 8,529,014 -0.02(-0.49%)
Jan 24, 2005 4.526 4.544 4.503 4.518 8,121,142 +0.00(+0.01%)
Jan 21, 2005 4.544 4.557 4.504 4.517 9,975,192 -0.03(-0.58%)
Jan 20, 2005 4.627 4.627 4.540 4.544 8,595,878 -0.09(-1.98%)
Jan 19, 2005 4.647 4.698 4.633 4.635 10,793,802 -0.01(-0.17%)
Jan 18, 2005 4.648 4.669 4.626 4.643 8,614,027 -0.01(-0.28%)
Jan 14, 2005 4.612 4.656 4.598 4.656 5,359,648 +0.05(+1.06%)
Jan 13, 2005 4.628 4.646 4.588 4.607 7,092,387 -0.03(-0.64%)
Jan 12, 2005 4.613 4.649 4.576 4.637 8,893,902 +0.02(+0.50%)
Jan 11, 2005 4.606 4.630 4.562 4.614 7,379,904 -0.02(-0.47%)
Jan 10, 2005 4.551 4.641 4.544 4.636 11,933,360 +0.05(+0.99%)
Jan 07, 2005 4.623 4.633 4.582 4.591 8,349,435 -0.03(-0.59%)
Jan 06, 2005 4.620 4.638 4.565 4.618 10,644,790 -0.01(-0.12%)
Jan 05, 2005 4.693 4.705 4.620 4.624 10,277,992 -0.06(-1.20%)
Jan 04, 2005 4.746 4.761 4.670 4.680 7,718,046 -0.07(-1.42%)
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.