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

Nike Inc (NY: NKE )

94.40 -0.28 (-0.30%)
Official Closing Price Updated: 4:10 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 (%)
Jul 30, 2004 3.808 3.808 3.763 3.806 8,597,789 -0.01(-0.26%)
Jul 29, 2004 3.748 3.834 3.727 3.816 16,189,748 +0.11(+2.97%)
Jul 28, 2004 3.690 3.711 3.633 3.706 15,629,998 +0.00(+0.07%)
Jul 27, 2004 3.649 3.717 3.644 3.703 12,772,029 +0.04(+1.13%)
Jul 26, 2004 3.688 3.696 3.627 3.662 15,654,834 -0.02(-0.44%)
Jul 23, 2004 3.719 3.732 3.661 3.678 14,210,566 -0.06(-1.64%)
Jul 22, 2004 3.709 3.753 3.677 3.740 18,721,038 -0.01(-0.32%)
Jul 21, 2004 3.792 3.811 3.751 3.752 10,313,335 -0.05(-1.28%)
Jul 20, 2004 3.781 3.808 3.766 3.800 11,848,347 +0.01(+0.15%)
Jul 19, 2004 3.829 3.841 3.774 3.794 11,467,221 -0.05(-1.37%)
Jul 16, 2004 3.853 3.855 3.828 3.847 12,528,452 +0.02(+0.40%)
Jul 15, 2004 3.803 3.844 3.794 3.832 9,066,794 +0.02(+0.63%)
Jul 14, 2004 3.849 3.868 3.799 3.808 10,173,875 -0.06(-1.56%)
Jul 13, 2004 3.868 3.874 3.855 3.868 6,670,187 -0.01(-0.28%)
Jul 12, 2004 3.887 3.893 3.848 3.879 7,208,922 -0.02(-0.51%)
Jul 09, 2004 3.884 3.913 3.876 3.899 7,883,296 +0.03(+0.85%)
Jul 08, 2004 3.921 3.921 3.850 3.866 11,046,931 -0.07(-1.73%)
Jul 07, 2004 3.926 3.950 3.917 3.934 7,833,625 +0.01(+0.25%)
Jul 06, 2004 3.929 3.972 3.924 3.924 12,981,219 -0.02(-0.45%)
Jul 02, 2004 3.949 3.984 3.932 3.942 7,576,676 +0.00(+0.03%)
Jul 01, 2004 3.967 3.977 3.919 3.941 9,416,398 -0.02(-0.61%)
Jun 30, 2004 3.949 3.967 3.937 3.965 9,242,551 +0.02(+0.49%)
Jun 29, 2004 3.974 3.991 3.928 3.946 9,633,229 -0.03(-0.68%)
Jun 28, 2004 3.952 4.048 3.947 3.973 17,737,178 +0.03(+0.78%)
Jun 25, 2004 3.939 3.968 3.847 3.942 41,994,576 +0.15(+4.02%)
Jun 24, 2004 3.779 3.813 3.774 3.790 12,227,563 +0.01(+0.15%)
Jun 23, 2004 3.758 3.800 3.753 3.784 10,884,546 +0.03(+0.82%)
Jun 22, 2004 3.718 3.755 3.695 3.753 8,720,055 +0.03(+0.72%)
Jun 21, 2004 3.753 3.782 3.718 3.726 10,088,862 -0.02(-0.60%)
Jun 18, 2004 3.745 3.782 3.744 3.749 7,390,411 -0.01(-0.25%)
Jun 17, 2004 3.757 3.790 3.737 3.758 8,937,841 -0.01(-0.17%)
Jun 16, 2004 3.764 3.771 3.735 3.765 4,963,238 +0.01(+0.33%)
Jun 15, 2004 3.742 3.823 3.740 3.752 11,027,827 +0.02(+0.63%)
Jun 14, 2004 3.716 3.729 3.704 3.729 5,962,381 -0.00(-0.03%)
Jun 10, 2004 3.693 3.756 3.689 3.730 11,024,006 +0.04(+1.06%)
Jun 09, 2004 3.689 3.693 3.670 3.690 8,801,247 +0.00(+0.03%)
Jun 08, 2004 3.678 3.715 3.664 3.689 11,595,218 +0.01(+0.24%)
Jun 07, 2004 3.635 3.690 3.634 3.680 11,437,609 +0.05(+1.49%)
Jun 04, 2004 3.685 3.690 3.626 3.626 11,368,835 -0.05(-1.31%)
Jun 03, 2004 3.698 3.698 3.658 3.675 9,010,437 -0.02(-0.62%)
Jun 02, 2004 3.719 3.726 3.677 3.698 9,828,091 -0.02(-0.55%)
Jun 01, 2004 3.726 3.739 3.688 3.718 7,696,076 -0.01(-0.17%)
May 28, 2004 3.726 3.740 3.693 3.724 7,648,316 +0.01(+0.30%)
May 27, 2004 3.732 3.764 3.706 3.713 8,150,753 +0.00(+0.07%)
May 26, 2004 3.686 3.756 3.667 3.711 11,240,837 +0.01(+0.34%)
May 25, 2004 3.617 3.699 3.597 3.698 16,654,932 +0.09(+2.47%)
May 24, 2004 3.544 3.636 3.541 3.609 17,884,280 +0.08(+2.18%)
May 21, 2004 3.507 3.533 3.497 3.532 16,028,318 +0.05(+1.58%)
May 20, 2004 3.483 3.493 3.446 3.477 8,935,931 -0.01(-0.17%)
May 19, 2004 3.506 3.537 3.479 3.483 11,019,230 +0.00(+0.06%)
May 18, 2004 3.466 3.500 3.462 3.481 15,988,200 +0.02(+0.68%)
May 17, 2004 3.523 3.523 3.445 3.457 13,044,262 -0.09(-2.42%)
May 14, 2004 3.571 3.586 3.520 3.543 9,257,834 -0.02(-0.68%)
May 13, 2004 3.564 3.599 3.562 3.567 18,259,674 +0.01(+0.22%)
May 12, 2004 3.570 3.581 3.492 3.559 16,251,836 +0.02(+0.68%)
May 11, 2004 3.518 3.546 3.515 3.535 17,176,474 +0.06(+1.72%)
May 10, 2004 3.457 3.496 3.450 3.476 20,710,726 -0.01(-0.26%)
May 07, 2004 3.558 3.588 3.485 3.485 22,456,840 -0.09(-2.60%)
May 06, 2004 3.675 3.675 3.558 3.578 25,413,194 -0.13(-3.39%)
May 05, 2004 3.685 3.703 3.643 3.703 16,280,492 +0.02(+0.43%)
May 04, 2004 3.701 3.715 3.677 3.688 14,912,640 -0.03(-0.89%)
May 03, 2004 3.757 3.764 3.700 3.721 18,764,978 -0.05(-1.21%)
Apr 30, 2004 3.777 3.815 3.759 3.766 11,098,512 -0.01(-0.26%)
Apr 29, 2004 3.854 3.862 3.733 3.776 24,514,348 -0.08(-2.00%)
Apr 28, 2004 3.888 3.888 3.841 3.853 9,413,533 -0.04(-1.13%)
Apr 27, 2004 3.850 3.916 3.849 3.897 11,289,553 +0.05(+1.24%)
Apr 26, 2004 3.942 3.950 3.827 3.849 17,406,678 -0.09(-2.17%)
Apr 23, 2004 3.953 3.953 3.923 3.935 9,355,265 -0.03(-0.66%)
Apr 22, 2004 3.923 3.984 3.900 3.961 11,534,085 +0.01(+0.29%)
Apr 21, 2004 3.942 3.981 3.929 3.949 12,826,476 -0.02(-0.40%)
Apr 20, 2004 4.004 4.031 3.965 3.965 14,408,293 -0.03(-0.75%)
Apr 19, 2004 3.974 4.004 3.968 3.995 9,390,608 +0.02(+0.54%)
Apr 16, 2004 3.976 3.979 3.952 3.974 8,847,097 +0.02(+0.42%)
Apr 15, 2004 3.968 3.997 3.942 3.957 7,357,934 -0.01(-0.29%)
Apr 14, 2004 3.978 4.009 3.944 3.968 11,066,035 -0.03(-0.75%)
Apr 13, 2004 4.112 4.112 3.972 3.998 11,647,754 -0.05(-1.11%)
Apr 12, 2004 4.025 4.062 4.025 4.043 4,861,987 +0.02(+0.61%)
Apr 08, 2004 4.031 4.056 4.006 4.019 11,152,003 +0.00(+0.03%)
Apr 07, 2004 4.042 4.046 4.000 4.017 10,454,705 -0.03(-0.83%)
Apr 06, 2004 4.067 4.077 4.032 4.051 10,778,519 -0.04(-0.88%)
Apr 05, 2004 4.010 4.087 4.010 4.087 8,683,757 +0.08(+1.88%)
Apr 02, 2004 4.023 4.049 3.980 4.012 8,761,128 +0.01(+0.33%)
Apr 01, 2004 4.073 4.073 3.983 3.999 14,397,786 -0.08(-1.90%)
Mar 31, 2004 4.013 4.088 4.002 4.076 17,340,768 +0.05(+1.37%)
Mar 30, 2004 3.986 4.030 3.976 4.021 7,296,801 +0.01(+0.29%)
Mar 29, 2004 4.004 4.030 3.997 4.010 15,552,627 +0.02(+0.46%)
Mar 26, 2004 4.002 4.030 3.978 3.991 8,609,251 -0.01(-0.30%)
Mar 25, 2004 4.010 4.022 3.979 4.003 11,128,123 -0.01(-0.16%)
Mar 24, 2004 3.978 4.025 3.971 4.010 10,282,768 +0.02(+0.39%)
Mar 23, 2004 4.012 4.012 3.960 3.994 13,483,656 -0.01(-0.37%)
Mar 22, 2004 4.112 4.112 3.977 4.009 13,024,203 -0.02(-0.38%)
Mar 19, 2004 4.012 4.057 3.953 4.024 24,012,866 +0.00(+0.07%)
Mar 18, 2004 3.989 4.024 3.953 4.021 17,702,790 +0.04(+0.88%)
Mar 17, 2004 3.939 4.003 3.926 3.986 13,345,151 +0.05(+1.38%)
Mar 16, 2004 3.918 3.946 3.913 3.932 11,496,832 +0.04(+0.95%)
Mar 15, 2004 3.916 3.923 3.879 3.894 14,846,731 -0.02(-0.53%)
Mar 12, 2004 3.913 3.945 3.881 3.915 13,150,290 +0.01(+0.16%)
Mar 11, 2004 3.989 3.998 3.905 3.909 13,032,800 -0.10(-2.57%)
Mar 10, 2004 4.036 4.078 4.010 4.012 15,853,516 -0.00(-0.01%)
Mar 09, 2004 3.991 4.034 3.963 4.013 42,996,584 +0.11(+2.91%)
Mar 08, 2004 3.910 3.910 3.889 3.899 11,066,990 -0.02(-0.45%)
Mar 05, 2004 3.881 3.923 3.863 3.917 13,933,557 +0.01(+0.15%)
Mar 04, 2004 3.859 3.921 3.855 3.911 9,432,637 +0.05(+1.21%)
Mar 03, 2004 3.861 3.868 3.780 3.865 20,150,022 -0.00(-0.04%)
Mar 02, 2004 3.849 3.866 3.821 3.866 15,714,056 +0.02(+0.45%)
Mar 01, 2004 3.858 3.864 3.825 3.849 14,172,358 +0.01(+0.38%)
Feb 27, 2004 3.868 3.897 3.834 3.834 15,512,508 -0.03(-0.88%)
Feb 26, 2004 3.888 3.888 3.849 3.868 13,076,739 -0.02(-0.63%)
Feb 25, 2004 3.889 3.904 3.879 3.893 18,888,198 +0.01(+0.15%)
Feb 24, 2004 3.795 3.905 3.776 3.887 22,093,862 +0.09(+2.29%)
Feb 23, 2004 3.752 3.812 3.742 3.800 12,451,080 +0.05(+1.31%)
Feb 20, 2004 3.795 3.796 3.717 3.751 8,720,055 -0.04(-1.02%)
Feb 19, 2004 3.803 3.834 3.784 3.790 6,142,915 -0.00(-0.06%)
Feb 18, 2004 3.816 3.818 3.769 3.792 6,069,364 -0.03(-0.77%)
Feb 17, 2004 3.779 3.834 3.779 3.821 7,997,920 +0.04(+0.94%)
Feb 13, 2004 3.775 3.800 3.748 3.786 5,430,333 -0.00(-0.06%)
Feb 12, 2004 3.830 3.841 3.780 3.788 10,748,907 -0.04(-1.15%)
Feb 11, 2004 3.779 3.844 3.779 3.832 10,634,283 +0.05(+1.33%)
Feb 10, 2004 3.758 3.788 3.738 3.781 8,549,073 +0.03(+0.80%)
Feb 09, 2004 3.724 3.769 3.722 3.752 8,427,762 +0.03(+0.86%)
Feb 06, 2004 3.698 3.732 3.693 3.720 7,705,628 +0.02(+0.47%)
Feb 05, 2004 3.700 3.730 3.677 3.702 9,406,846 +0.00(+0.06%)
Feb 04, 2004 3.659 3.741 3.655 3.700 15,095,084 +0.03(+0.91%)
Feb 03, 2004 3.664 3.699 3.656 3.667 8,021,801 -0.01(-0.28%)
Feb 02, 2004 3.643 3.716 3.639 3.677 9,783,196 +0.03(+0.85%)
Jan 30, 2004 3.577 3.653 3.552 3.646 11,087,050 +0.06(+1.65%)
Jan 29, 2004 3.606 3.617 3.567 3.587 9,467,979 -0.01(-0.15%)
Jan 28, 2004 3.654 3.659 3.582 3.592 9,176,642 -0.05(-1.41%)
Jan 27, 2004 3.659 3.664 3.637 3.644 6,407,506 -0.02(-0.41%)
Jan 26, 2004 3.642 3.664 3.624 3.659 8,732,472 +0.02(+0.46%)
Jan 23, 2004 3.651 3.674 3.627 3.642 6,676,874 -0.00(-0.13%)
Jan 22, 2004 3.694 3.697 3.641 3.647 6,716,992 -0.04(-1.14%)
Jan 21, 2004 3.644 3.697 3.622 3.689 12,671,733 +0.03(+0.87%)
Jan 20, 2004 3.641 3.664 3.626 3.657 10,459,481 +0.03(+0.72%)
Jan 16, 2004 3.627 3.660 3.611 3.631 7,721,867 +0.02(+0.45%)
Jan 15, 2004 3.621 3.632 3.573 3.614 12,679,374 -0.01(-0.19%)
Jan 14, 2004 3.612 3.638 3.608 3.621 9,170,911 +0.00(+0.12%)
Jan 13, 2004 3.606 3.638 3.601 3.617 12,166,430 +0.01(+0.36%)
Jan 12, 2004 3.570 3.614 3.565 3.604 13,127,365 +0.05(+1.44%)
Jan 09, 2004 3.579 3.592 3.546 3.553 7,846,043 -0.03(-0.77%)
Jan 08, 2004 3.558 3.607 3.547 3.580 18,247,256 +0.04(+1.00%)
Jan 07, 2004 3.534 3.553 3.471 3.545 15,860,203 +0.01(+0.34%)
Jan 06, 2004 3.531 3.545 3.525 3.533 17,282,500 -0.00(-0.09%)
Jan 05, 2004 3.531 3.565 3.522 3.536 14,205,790 -0.00(-0.09%)
Jan 02, 2004 3.596 3.609 3.529 3.539 10,407,900 -0.04(-1.24%)
Dec 31, 2003 3.559 3.588 3.559 3.584 10,471,898 +0.02(+0.59%)
Dec 30, 2003 3.551 3.568 3.539 3.563 8,895,812 +0.01(+0.32%)
Dec 29, 2003 3.565 3.565 3.533 3.551 10,819,593 -0.00(-0.01%)
Dec 26, 2003 3.536 3.569 3.528 3.552 4,834,286 +0.02(+0.47%)
Dec 24, 2003 3.552 3.552 3.498 3.535 6,523,086 -0.01(-0.18%)
Dec 23, 2003 3.518 3.544 3.516 3.541 10,331,483 +0.02(+0.52%)
Dec 22, 2003 3.517 3.535 3.499 3.523 17,443,930 +0.02(+0.55%)
Dec 19, 2003 3.481 3.512 3.447 3.503 41,928,668 +0.01(+0.19%)
Dec 18, 2003 3.456 3.518 3.456 3.497 27,002,654 +0.04(+1.20%)
Dec 17, 2003 3.402 3.457 3.376 3.455 17,495,512 +0.05(+1.38%)
Dec 16, 2003 3.405 3.412 3.309 3.408 13,803,649 +0.05(+1.39%)
Dec 15, 2003 3.436 3.437 3.362 3.362 13,407,239 -0.01(-0.31%)
Dec 12, 2003 3.389 3.406 3.361 3.372 9,907,373 -0.01(-0.42%)
Dec 11, 2003 3.337 3.402 3.331 3.386 12,423,380 +0.03(+0.98%)
Dec 10, 2003 3.405 3.405 3.347 3.353 13,596,370 -0.04(-1.28%)
Dec 09, 2003 3.452 3.452 3.382 3.397 11,386,028 -0.04(-1.05%)
Dec 08, 2003 3.431 3.441 3.417 3.433 8,584,416 +0.00(+0.06%)
Dec 05, 2003 3.418 3.445 3.410 3.431 9,854,837 +0.01(+0.43%)
Dec 04, 2003 3.468 3.469 3.397 3.416 21,514,054 -0.04(-1.12%)
Dec 03, 2003 3.521 3.522 3.451 3.455 19,867,282 -0.06(-1.79%)
Dec 02, 2003 3.550 3.550 3.514 3.518 9,589,290 -0.03(-0.96%)
Dec 01, 2003 3.531 3.546 3.518 3.552 12,118,670 +0.03(+0.89%)
Nov 28, 2003 3.528 3.532 3.513 3.520 3,259,155 -0.01(-0.15%)
Nov 26, 2003 3.517 3.525 3.497 3.525 13,692,845 +0.01(+0.27%)
Nov 25, 2003 3.416 3.527 3.416 3.516 50,434,756 +0.13(+3.87%)
Nov 24, 2003 3.340 3.391 3.340 3.385 24,848,670 +0.07(+2.15%)
Nov 21, 2003 3.272 3.336 3.272 3.314 12,619,196 +0.04(+1.13%)
Nov 20, 2003 3.209 3.324 3.201 3.277 26,342,608 +0.07(+2.30%)
Nov 19, 2003 3.232 3.232 3.177 3.203 12,792,088 -0.03(-1.04%)
Nov 18, 2003 3.246 3.284 3.233 3.236 15,179,142 +0.00(+0.05%)
Nov 17, 2003 3.231 3.248 3.219 3.235 13,529,505 +0.00(+0.00%)
Nov 14, 2003 3.237 3.264 3.217 3.235 10,822,458 -0.00(-0.06%)
Nov 13, 2003 3.243 3.257 3.207 3.237 10,552,135 -0.01(-0.19%)
Nov 12, 2003 3.244 3.267 3.240 3.243 11,489,190 +0.00(+0.06%)
Nov 11, 2003 3.235 3.260 3.222 3.241 8,212,841 -0.01(-0.21%)
Nov 10, 2003 3.287 3.289 3.239 3.248 16,973,970 -0.05(-1.51%)
Nov 07, 2003 3.285 3.305 3.273 3.298 11,801,542 +0.02(+0.51%)
Nov 06, 2003 3.314 3.314 3.266 3.281 12,389,947 -0.03(-0.92%)
Nov 05, 2003 3.325 3.333 3.319 3.311 8,619,758 -0.02(-0.46%)
Nov 04, 2003 3.325 3.335 3.319 3.327 8,096,660 -0.02(-0.66%)
Nov 03, 2003 3.335 3.347 3.305 3.349 12,066,850 +0.00(+0.11%)
Oct 31, 2003 3.323 3.363 3.300 3.345 14,111,225 +0.04(+1.30%)
Oct 30, 2003 3.342 3.342 3.298 3.302 8,655,101 -0.01(-0.30%)
Oct 29, 2003 3.337 3.337 3.303 3.312 11,934,315 -0.03(-0.83%)
Oct 28, 2003 3.264 3.341 3.261 3.340 15,975,782 +0.08(+2.49%)
Oct 27, 2003 3.243 3.279 3.211 3.258 12,402,365 +0.01(+0.35%)
Oct 24, 2003 3.288 3.288 3.227 3.247 11,271,404 -0.04(-1.23%)
Oct 23, 2003 3.278 3.290 3.251 3.287 13,142,648 +0.01(+0.29%)
Oct 22, 2003 3.328 3.328 3.270 3.278 10,564,553 -0.05(-1.49%)
Oct 21, 2003 3.324 3.347 3.324 3.328 7,638,764 -0.01(-0.44%)
Oct 20, 2003 3.339 3.360 3.319 3.342 13,233,392 -0.00(-0.03%)
Oct 17, 2003 3.382 3.390 3.343 3.343 12,385,171 -0.04(-1.21%)
Oct 16, 2003 3.378 3.397 3.368 3.384 13,549,565 +0.01(+0.17%)
Oct 15, 2003 3.387 3.388 3.356 3.378 12,807,371 +0.00(+0.14%)
Oct 14, 2003 3.342 3.370 3.335 3.374 9,889,224 +0.01(+0.17%)
Oct 13, 2003 3.311 3.376 3.320 3.368 8,589,192 +0.06(+1.71%)
Oct 10, 2003 3.342 3.342 3.294 3.311 10,402,168 -0.03(-1.03%)
Oct 09, 2003 3.361 3.371 3.333 3.346 11,359,283 -0.00(-0.09%)
Oct 08, 2003 3.327 3.351 3.327 3.349 12,453,946 +0.02(+0.66%)
Oct 07, 2003 3.288 3.324 3.277 3.327 12,514,124 +0.04(+1.19%)
Oct 06, 2003 3.303 3.306 3.283 3.288 15,621,402 -0.02(-0.46%)
Oct 03, 2003 3.292 3.327 3.292 3.303 15,330,064 +0.04(+1.14%)
Oct 02, 2003 3.238 3.268 3.236 3.266 12,239,025 +0.03(+0.84%)
Oct 01, 2003 3.183 3.239 3.177 3.239 15,451,375 +0.05(+1.73%)
Sep 30, 2003 3.193 3.195 3.154 3.184 17,270,084 -0.01(-0.26%)
Sep 29, 2003 3.185 3.206 3.176 3.192 20,378,316 +0.01(+0.21%)
Sep 26, 2003 3.162 3.188 3.129 3.185 19,212,968 +0.02(+0.74%)
Sep 25, 2003 3.180 3.180 3.157 3.162 9,474,666 -0.02(-0.74%)
Sep 24, 2003 3.193 3.207 3.189 3.185 14,850,552 -0.01(-0.44%)
Sep 23, 2003 3.185 3.214 3.185 3.199 13,300,257 -0.01(-0.26%)
Sep 22, 2003 3.175 3.222 3.175 3.208 25,134,276 -0.01(-0.36%)
Sep 19, 2003 3.167 3.258 3.157 3.219 70,984,056 +0.22(+7.42%)
Sep 18, 2003 2.990 3.003 2.978 2.997 13,019,427 +0.01(+0.23%)
Sep 17, 2003 2.973 2.992 2.964 2.990 10,448,018 +0.03(+0.99%)
Sep 16, 2003 2.950 2.972 2.943 2.961 11,515,936 +0.01(+0.37%)
Sep 15, 2003 2.918 2.975 2.918 2.950 6,654,904 +0.04(+1.20%)
Sep 12, 2003 2.920 2.923 2.883 2.915 6,742,783 -0.01(-0.20%)
Sep 11, 2003 2.905 2.946 2.905 2.920 9,000,885 +0.02(+0.72%)
Sep 10, 2003 2.946 2.949 2.899 2.899 9,102,136 -0.05(-1.58%)
Sep 09, 2003 2.950 2.959 2.934 2.946 9,594,066 -0.03(-1.00%)
Sep 08, 2003 2.947 3.008 2.944 2.976 9,598,842 +0.03(+0.99%)
Sep 05, 2003 2.968 2.983 2.938 2.946 9,467,979 -0.03(-0.90%)
Sep 04, 2003 2.999 3.011 2.962 2.973 8,485,075 -0.02(-0.77%)
Sep 03, 2003 3.009 3.010 2.978 2.996 9,482,307 -0.01(-0.42%)
Sep 02, 2003 2.987 3.010 2.958 3.009 7,400,918 +0.03(+0.88%)
Aug 29, 2003 2.943 2.987 2.942 2.983 12,697,523 +0.05(+1.53%)
Aug 28, 2003 2.923 2.944 2.911 2.938 6,967,256 +0.02(+0.81%)
Aug 27, 2003 2.888 2.927 2.877 2.914 4,836,196 +0.01(+0.45%)
Aug 26, 2003 2.892 2.908 2.873 2.901 6,945,286 +0.01(+0.31%)
Aug 25, 2003 2.876 2.896 2.853 2.892 7,293,935 +0.03(+1.01%)
Aug 22, 2003 2.910 2.910 2.863 2.863 8,725,786 -0.03(-0.89%)
Aug 21, 2003 2.850 2.916 2.840 2.889 17,651,210 +0.05(+1.58%)
Aug 20, 2003 2.830 2.858 2.830 2.844 6,887,974 -0.02(-0.59%)
Aug 19, 2003 2.892 2.892 2.835 2.861 10,842,517 -0.02(-0.78%)
Aug 18, 2003 2.892 2.911 2.874 2.883 9,793,704 -0.01(-0.31%)
Aug 15, 2003 2.869 2.894 2.848 2.892 4,826,644 +0.02(+0.82%)
Aug 14, 2003 2.847 2.879 2.834 2.869 10,062,116 +0.02(+0.77%)
Aug 13, 2003 2.825 2.863 2.822 2.847 14,848,642 +0.03(+1.21%)
Aug 12, 2003 2.774 2.820 2.774 2.812 10,273,216 +0.05(+1.80%)
Aug 11, 2003 2.761 2.766 2.738 2.763 11,227,464 -0.00(-0.06%)
Aug 08, 2003 2.649 2.770 2.649 2.764 20,409,838 +0.12(+4.37%)
Aug 07, 2003 2.621 2.657 2.619 2.649 10,773,743 +0.05(+1.81%)
Aug 06, 2003 2.607 2.645 2.596 2.602 13,429,209 -0.00(-0.18%)
Aug 05, 2003 2.654 2.654 2.606 2.606 9,496,635 -0.04(-1.64%)
Aug 04, 2003 2.643 2.681 2.617 2.650 11,622,919 -0.00(-0.16%)
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.