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

Nike Inc (NY: NKE )

86.52 +5.54 (+6.84%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 31, 2007 12.30 12.65 12.30 12.39 22,217,682 -0.09(-0.69%)
Jul 30, 2007 12.36 12.49 12.20 12.47 21,569,172 +0.31(+2.53%)
Jul 27, 2007 12.39 12.52 12.17 12.17 24,367,730 -0.32(-2.57%)
Jul 26, 2007 12.44 12.57 12.23 12.49 39,526,536 -0.20(-1.61%)
Jul 25, 2007 12.81 12.85 12.54 12.69 20,681,850 -0.11(-0.89%)
Jul 24, 2007 12.98 13.04 12.77 12.80 21,885,822 -0.23(-1.77%)
Jul 23, 2007 12.96 13.13 12.93 13.04 16,253,326 +0.19(+1.50%)
Jul 20, 2007 13.03 13.15 12.82 12.84 21,905,184 -0.29(-2.19%)
Jul 19, 2007 13.13 13.24 13.07 13.13 18,635,184 +0.03(+0.25%)
Jul 18, 2007 12.90 13.11 12.89 13.10 16,375,221 +0.05(+0.39%)
Jul 17, 2007 12.77 13.08 12.77 13.05 14,401,883 +0.15(+1.14%)
Jul 16, 2007 12.80 12.96 12.79 12.90 9,505,106 -0.05(-0.39%)
Jul 13, 2007 12.98 13.00 12.89 12.95 9,609,457 -0.10(-0.76%)
Jul 12, 2007 12.82 13.06 12.82 13.05 13,786,710 +0.22(+1.73%)
Jul 11, 2007 12.75 12.89 12.67 12.83 17,549,746 +0.00(+0.00%)
Jul 10, 2007 12.89 13.01 12.80 12.83 13,200,701 -0.14(-1.07%)
Jul 09, 2007 13.09 13.09 12.87 12.97 12,504,498 -0.13(-0.99%)
Jul 06, 2007 13.02 13.16 12.95 13.09 9,656,028 +0.07(+0.54%)
Jul 05, 2007 12.94 13.04 12.75 13.02 13,892,237 +0.08(+0.63%)
Jul 03, 2007 12.82 12.98 12.79 12.94 10,785,121 +0.13(+0.99%)
Jul 02, 2007 12.79 13.04 12.81 12.82 16,128,728 +0.02(+0.19%)
Jun 29, 2007 12.79 12.93 12.62 12.79 13,294,116 +0.00(+0.00%)
Jun 28, 2007 12.79 13.00 12.68 12.79 23,357,680 +0.00(+0.00%)
Jun 27, 2007 12.39 12.88 12.18 12.79 64,363,708 +0.98(+8.31%)
Jun 26, 2007 11.81 12.07 11.76 11.81 24,726,764 +0.00(+0.02%)
Jun 25, 2007 11.76 12.07 11.67 11.81 22,516,238 +0.19(+1.62%)
Jun 22, 2007 11.76 11.79 11.61 11.62 17,964,874 -0.14(-1.18%)
Jun 21, 2007 11.77 11.88 11.66 11.76 11,988,810 -0.01(-0.09%)
Jun 20, 2007 12.00 12.07 11.76 11.77 11,625,402 -0.19(-1.60%)
Jun 19, 2007 11.74 11.99 11.69 11.96 13,775,318 +0.19(+1.62%)
Jun 18, 2007 11.82 11.84 11.73 11.77 8,571,410 +0.05(+0.39%)
Jun 15, 2007 11.82 11.83 11.72 11.72 14,311,202 -0.06(-0.48%)
Jun 14, 2007 11.80 11.84 11.69 11.78 18,323,040 +0.04(+0.37%)
Jun 13, 2007 11.75 11.85 11.64 11.74 14,611,497 +0.06(+0.54%)
Jun 12, 2007 11.72 11.81 11.62 11.67 26,757,746 -0.05(-0.39%)
Jun 11, 2007 11.62 11.86 11.70 11.72 21,337,918 +0.10(+0.83%)
Jun 08, 2007 11.67 11.71 11.38 11.62 40,519,740 -0.25(-2.11%)
Jun 07, 2007 12.21 12.21 11.87 11.87 29,726,070 -0.35(-2.89%)
Jun 06, 2007 12.49 12.49 12.23 12.23 19,199,276 -0.26(-2.07%)
Jun 05, 2007 12.56 12.62 12.45 12.48 13,779,419 -0.07(-0.59%)
Jun 04, 2007 12.64 12.64 12.38 12.56 10,729,528 +0.12(+0.95%)
Jun 01, 2007 12.45 12.53 12.39 12.44 19,099,070 -0.01(-0.11%)
May 31, 2007 12.23 12.54 12.24 12.45 24,123,438 +0.22(+1.83%)
May 30, 2007 12.00 12.23 11.90 12.23 16,676,656 +0.22(+1.85%)
May 29, 2007 11.98 12.12 11.94 12.01 14,454,018 +0.10(+0.81%)
May 25, 2007 11.94 11.96 11.88 11.91 10,384,120 -0.04(-0.35%)
May 24, 2007 12.08 12.16 11.92 11.95 12,830,234 -0.08(-0.64%)
May 23, 2007 12.16 12.16 11.99 12.03 10,195,922 -0.07(-0.56%)
May 22, 2007 12.00 12.15 11.96 12.10 17,135,984 +0.10(+0.82%)
May 21, 2007 11.76 12.06 11.74 12.00 18,647,670 +0.31(+2.69%)
May 18, 2007 11.62 11.69 11.54 11.69 11,005,317 +0.07(+0.57%)
May 17, 2007 11.59 11.69 11.56 11.62 9,622,331 -0.01(-0.08%)
May 16, 2007 11.56 11.71 11.56 11.63 12,162,927 +0.09(+0.78%)
May 15, 2007 11.63 11.69 11.52 11.54 15,853,235 -0.06(-0.55%)
May 14, 2007 11.69 11.75 11.58 11.60 16,730,882 -0.04(-0.30%)
May 11, 2007 11.69 11.70 11.55 11.64 15,945,283 -0.06(-0.52%)
May 10, 2007 12.01 11.85 11.69 11.70 12,423,304 -0.13(-1.13%)
May 09, 2007 11.81 11.90 11.78 11.83 13,991,622 +0.04(+0.32%)
May 08, 2007 11.84 11.96 11.79 11.80 11,615,377 -0.03(-0.22%)
May 07, 2007 11.69 11.88 11.69 11.82 11,636,812 +0.13(+1.09%)
May 04, 2007 11.72 11.81 11.67 11.69 8,756,873 +0.00(+0.02%)
May 03, 2007 11.75 11.83 11.65 11.69 6,822,952 -0.04(-0.37%)
May 02, 2007 11.67 11.82 11.65 11.74 10,693,985 +0.11(+0.92%)
May 01, 2007 11.82 11.82 11.49 11.63 13,783,064 -0.19(-1.62%)
Apr 30, 2007 11.91 12.07 11.81 11.82 11,668,432 -0.06(-0.48%)
Apr 27, 2007 11.77 11.92 11.74 11.88 8,940,924 +0.06(+0.52%)
Apr 26, 2007 11.76 11.86 11.70 11.82 14,075,158 +0.05(+0.41%)
Apr 25, 2007 11.82 11.85 11.72 11.77 10,828,730 +0.02(+0.21%)
Apr 24, 2007 11.82 11.82 11.59 11.74 11,050,329 -0.01(-0.09%)
Apr 23, 2007 11.73 11.90 11.73 11.75 11,322,828 +0.01(+0.06%)
Apr 20, 2007 11.74 11.79 11.65 11.75 16,470,687 +0.01(+0.09%)
Apr 19, 2007 11.96 11.96 11.71 11.74 10,433,835 -0.09(-0.76%)
Apr 18, 2007 11.87 11.87 11.77 11.83 9,445,867 -0.06(-0.48%)
Apr 17, 2007 11.94 11.94 11.76 11.88 9,808,591 -0.05(-0.40%)
Apr 16, 2007 11.85 11.96 11.78 11.93 11,171,541 +0.16(+1.34%)
Apr 13, 2007 12.09 12.09 11.72 11.77 9,766,213 -0.13(-1.07%)
Apr 12, 2007 11.81 11.92 11.72 11.90 9,173,368 +0.05(+0.44%)
Apr 11, 2007 11.92 12.03 11.81 11.85 12,174,146 -0.00(-0.04%)
Apr 10, 2007 11.79 11.86 11.71 11.85 15,666,405 +0.02(+0.20%)
Apr 09, 2007 11.72 11.87 11.72 11.83 13,249,914 +0.09(+0.79%)
Apr 05, 2007 11.76 11.81 11.68 11.74 10,396,423 -0.02(-0.21%)
Apr 04, 2007 11.73 11.85 11.67 11.76 13,566,159 +0.09(+0.73%)
Apr 03, 2007 11.69 11.81 11.64 11.67 12,263,359 +5.84(+99.94%)
Apr 02, 2007 5.859 5.880 5.811 5.839 10,288,426 +0.01(+0.16%)
Mar 30, 2007 5.772 5.853 5.747 5.830 14,200,015 +0.07(+1.23%)
Mar 29, 2007 5.766 5.802 5.733 5.759 15,007,486 -0.01(-0.15%)
Mar 28, 2007 5.837 5.838 5.755 5.768 20,548,600 -0.08(-1.35%)
Mar 27, 2007 5.953 5.953 5.835 5.847 20,340,808 -0.12(-2.04%)
Mar 26, 2007 5.982 6.002 5.893 5.968 13,214,234 -0.01(-0.24%)
Mar 23, 2007 5.837 5.995 5.761 5.983 39,892,200 +0.02(+0.41%)
Mar 22, 2007 5.968 5.979 5.861 5.958 28,830,196 -0.01(-0.23%)
Mar 21, 2007 5.993 6.040 5.934 5.972 17,446,780 -0.02(-0.37%)
Mar 20, 2007 5.943 5.999 5.925 5.994 9,964,891 +0.05(+0.86%)
Mar 19, 2007 5.914 5.959 5.896 5.943 13,156,499 +0.05(+0.79%)
Mar 16, 2007 5.804 5.909 5.797 5.896 21,978,536 +0.10(+1.71%)
Mar 15, 2007 5.747 5.830 5.747 5.797 13,387,075 +0.05(+0.80%)
Mar 14, 2007 5.739 5.768 5.637 5.751 15,403,020 +0.01(+0.21%)
Mar 13, 2007 5.793 5.783 5.646 5.739 12,708,107 -0.05(-0.95%)
Mar 12, 2007 5.788 5.821 5.772 5.793 10,018,661 -0.01(-0.24%)
Mar 09, 2007 5.780 5.831 5.755 5.807 12,062,858 +0.07(+1.20%)
Mar 08, 2007 5.772 5.837 5.733 5.739 14,561,828 +0.00(+0.01%)
Mar 07, 2007 5.756 5.789 5.680 5.738 21,520,026 -0.03(-0.49%)
Mar 06, 2007 5.648 5.788 5.640 5.766 14,653,876 +0.14(+2.58%)
Mar 05, 2007 5.699 5.720 5.621 5.621 13,629,499 -0.08(-1.35%)
Mar 02, 2007 5.772 5.809 5.698 5.698 12,900,405 -0.08(-1.36%)
Mar 01, 2007 5.656 5.814 5.605 5.776 19,294,650 +0.04(+0.78%)
Feb 28, 2007 5.747 5.767 5.667 5.731 20,359,946 +0.03(+0.48%)
Feb 27, 2007 5.894 5.916 5.665 5.704 20,989,702 -0.21(-3.58%)
Feb 26, 2007 5.975 5.975 5.881 5.916 15,092,307 -0.01(-0.19%)
Feb 23, 2007 5.938 5.938 5.880 5.927 8,238,761 -0.01(-0.18%)
Feb 22, 2007 5.865 5.942 5.851 5.938 13,045,312 +0.06(+1.05%)
Feb 21, 2007 5.859 5.891 5.843 5.876 12,606,033 +0.02(+0.39%)
Feb 20, 2007 5.832 5.876 5.796 5.853 16,028,218 +0.02(+0.37%)
Feb 16, 2007 5.843 5.898 5.798 5.832 17,285,904 +0.04(+0.75%)
Feb 15, 2007 5.774 5.799 5.750 5.789 12,920,455 +0.01(+0.12%)
Feb 14, 2007 5.772 5.803 5.758 5.781 15,217,128 +0.01(+0.17%)
Feb 13, 2007 5.674 5.792 5.674 5.772 20,738,574 +0.05(+0.80%)
Feb 12, 2007 5.684 5.729 5.663 5.726 22,817,758 +0.04(+0.74%)
Feb 09, 2007 5.655 5.713 5.655 5.684 18,886,266 +0.01(+0.20%)
Feb 08, 2007 5.634 5.689 5.609 5.672 17,662,300 +0.03(+0.48%)
Feb 07, 2007 5.588 5.651 5.564 5.645 22,888,992 +0.09(+1.71%)
Feb 06, 2007 5.454 5.556 5.454 5.550 13,090,881 +0.10(+1.76%)
Feb 05, 2007 5.464 5.504 5.401 5.454 13,427,175 -0.04(-0.78%)
Feb 02, 2007 5.541 5.564 5.476 5.497 12,467,506 -0.03(-0.48%)
Feb 01, 2007 5.411 5.543 5.401 5.524 28,175,834 +0.10(+1.89%)
Jan 31, 2007 5.363 5.445 5.349 5.421 19,612,626 +0.06(+1.08%)
Jan 30, 2007 5.294 5.365 5.294 5.363 22,502,572 +0.08(+1.48%)
Jan 29, 2007 5.232 5.301 5.231 5.284 18,578,224 +0.06(+1.18%)
Jan 26, 2007 5.267 5.303 5.208 5.223 12,510,340 -0.04(-0.67%)
Jan 25, 2007 5.316 5.358 5.257 5.258 11,553,404 -0.05(-1.03%)
Jan 24, 2007 5.311 5.337 5.299 5.313 10,106,153 +0.00(+0.08%)
Jan 23, 2007 5.360 5.393 5.278 5.309 15,486,866 -0.05(-0.96%)
Jan 22, 2007 5.494 5.494 5.346 5.360 22,230,984 -0.12(-2.24%)
Jan 19, 2007 5.486 5.497 5.458 5.483 12,671,652 +0.01(+0.27%)
Jan 18, 2007 5.476 5.500 5.431 5.468 18,627,438 -0.01(-0.15%)
Jan 17, 2007 5.475 5.481 5.434 5.476 12,260,625 -0.01(-0.15%)
Jan 16, 2007 5.459 5.486 5.443 5.485 10,554,545 +0.01(+0.21%)
Jan 12, 2007 5.462 5.487 5.449 5.473 10,583,709 -0.01(-0.22%)
Jan 11, 2007 5.481 5.505 5.455 5.485 16,308,919 +0.01(+0.22%)
Jan 10, 2007 5.445 5.478 5.426 5.473 14,824,302 +0.00(+0.00%)
Jan 09, 2007 5.406 5.483 5.396 5.473 17,278,614 +0.07(+1.25%)
Jan 08, 2007 5.404 5.431 5.356 5.406 11,516,949 -0.02(-0.30%)
Jan 05, 2007 5.382 5.454 5.360 5.422 17,084,492 +0.01(+0.16%)
Jan 04, 2007 5.358 5.430 5.314 5.413 17,182,920 +0.05(+1.02%)
Jan 03, 2007 5.377 5.470 5.311 5.358 19,707,408 -0.07(-1.37%)
Dec 29, 2006 5.442 5.481 5.420 5.433 7,593,513 -0.01(-0.17%)
Dec 28, 2006 5.464 5.478 5.441 5.442 6,921,835 -0.02(-0.32%)
Dec 27, 2006 5.500 5.500 5.449 5.460 7,578,931 -0.03(-0.58%)
Dec 26, 2006 5.483 5.513 5.457 5.492 7,351,089 +0.01(+0.16%)
Dec 22, 2006 5.471 5.496 5.433 5.483 11,337,410 -0.02(-0.35%)
Dec 21, 2006 5.442 5.552 5.419 5.502 39,474,056 +0.03(+0.51%)
Dec 20, 2006 5.322 5.491 5.305 5.474 32,480,222 +0.20(+3.73%)
Dec 19, 2006 5.277 5.286 5.200 5.277 15,142,369 +0.00(+0.01%)
Dec 18, 2006 5.315 5.338 5.272 5.277 9,883,779 +0.01(+0.14%)
Dec 15, 2006 5.330 5.334 5.267 5.270 12,486,644 -0.05(-0.98%)
Dec 14, 2006 5.270 5.335 5.262 5.322 13,336,950 +0.06(+1.20%)
Dec 13, 2006 5.285 5.297 5.220 5.259 16,994,268 -0.04(-0.75%)
Dec 12, 2006 5.336 5.341 5.287 5.298 15,939,815 -0.05(-0.90%)
Dec 11, 2006 5.318 5.374 5.290 5.346 16,924,092 +0.02(+0.42%)
Dec 08, 2006 5.346 5.387 5.305 5.324 9,506,473 -0.05(-0.92%)
Dec 07, 2006 5.377 5.409 5.362 5.373 8,514,905 -0.01(-0.26%)
Dec 06, 2006 5.418 5.418 5.368 5.388 16,555,900 -0.02(-0.31%)
Dec 05, 2006 5.369 5.431 5.358 5.405 16,221,428 +0.02(+0.38%)
Dec 04, 2006 5.322 5.395 5.285 5.384 14,864,402 +0.03(+0.55%)
Dec 01, 2006 5.371 5.440 5.273 5.355 15,632,684 -0.07(-1.36%)
Nov 30, 2006 5.315 5.448 5.296 5.429 19,125,044 +0.11(+2.15%)
Nov 29, 2006 5.302 5.332 5.290 5.315 8,000,894 +0.05(+0.91%)
Nov 28, 2006 5.223 5.272 5.214 5.267 8,564,119 +0.01(+0.13%)
Nov 27, 2006 5.293 5.315 5.250 5.260 9,984,029 -0.05(-0.88%)
Nov 24, 2006 5.296 5.340 5.272 5.307 6,167,223 -0.02(-0.31%)
Nov 22, 2006 5.286 5.324 5.274 5.323 5,206,642 +0.02(+0.47%)
Nov 21, 2006 5.267 5.316 5.241 5.299 8,913,173 +0.01(+0.25%)
Nov 20, 2006 5.239 5.294 5.221 5.285 11,060,354 +0.04(+0.80%)
Nov 17, 2006 5.214 5.255 5.201 5.244 11,444,040 +0.02(+0.37%)
Nov 16, 2006 5.258 5.261 5.194 5.225 7,643,638 -0.01(-0.27%)
Nov 15, 2006 5.195 5.263 5.195 5.239 15,578,914 +0.04(+0.83%)
Nov 14, 2006 5.176 5.200 5.140 5.195 8,219,622 +0.03(+0.62%)
Nov 13, 2006 5.141 5.212 5.138 5.164 13,668,688 +0.00(+0.05%)
Nov 10, 2006 5.097 5.163 5.086 5.161 9,943,018 +0.07(+1.41%)
Nov 09, 2006 5.121 5.121 5.059 5.089 10,797,881 -0.01(-0.24%)
Nov 08, 2006 5.024 5.123 5.023 5.101 10,195,467 +0.03(+0.55%)
Nov 07, 2006 5.095 5.114 5.068 5.073 16,068,318 -0.02(-0.39%)
Nov 06, 2006 5.078 5.109 5.056 5.093 13,081,767 +0.01(+0.28%)
Nov 03, 2006 5.102 5.143 5.054 5.079 13,435,378 -0.01(-0.25%)
Nov 02, 2006 4.981 5.097 4.969 5.091 18,969,200 +0.08(+1.54%)
Nov 01, 2006 5.053 5.053 4.997 5.014 16,958,724 -0.03(-0.53%)
Oct 31, 2006 5.036 5.053 4.997 5.041 10,533,584 -0.01(-0.14%)
Oct 30, 2006 5.010 5.062 4.994 5.048 11,913,394 +0.01(+0.16%)
Oct 27, 2006 5.101 5.116 5.030 5.040 12,710,841 -0.10(-1.93%)
Oct 26, 2006 5.105 5.161 5.078 5.139 18,313,928 +0.02(+0.34%)
Oct 25, 2006 5.014 5.123 5.014 5.121 25,599,398 +0.12(+2.44%)
Oct 24, 2006 4.913 5.007 4.888 5.000 13,079,944 +0.04(+0.87%)
Oct 23, 2006 4.861 4.958 4.859 4.956 10,866,233 +0.10(+1.96%)
Oct 20, 2006 4.905 4.909 4.837 4.861 10,775,096 -0.04(-0.89%)
Oct 19, 2006 4.861 4.915 4.840 4.905 7,851,430 +0.02(+0.44%)
Oct 18, 2006 4.928 4.932 4.839 4.883 16,656,150 -0.04(-0.82%)
Oct 17, 2006 4.938 4.956 4.898 4.924 13,210,270 -0.04(-0.86%)
Oct 16, 2006 4.916 4.979 4.916 4.967 14,506,234 +0.05(+1.04%)
Oct 13, 2006 4.910 4.939 4.899 4.916 10,154,455 -0.01(-0.23%)
Oct 12, 2006 4.847 4.939 4.837 4.927 18,241,930 +0.08(+1.55%)
Oct 11, 2006 4.855 4.869 4.816 4.852 8,105,701 -0.01(-0.16%)
Oct 10, 2006 4.849 4.902 4.849 4.860 10,510,800 +0.01(+0.14%)
Oct 09, 2006 4.811 4.865 4.802 4.853 8,841,175 +0.02(+0.35%)
Oct 06, 2006 4.869 4.869 4.795 4.836 14,608,307 -0.05(-0.97%)
Oct 05, 2006 4.869 4.907 4.850 4.883 15,526,966 -0.02(-0.32%)
Oct 04, 2006 4.811 4.914 4.811 4.899 21,305,034 +0.08(+1.64%)
Oct 03, 2006 4.786 4.826 4.769 4.820 12,785,573 +0.02(+0.43%)
Oct 02, 2006 4.771 4.826 4.768 4.799 10,887,195 -0.01(-0.16%)
Sep 29, 2006 4.855 4.855 4.804 4.807 12,947,796 -0.04(-0.77%)
Sep 28, 2006 4.833 4.857 4.816 4.844 12,447,455 +0.01(+0.22%)
Sep 27, 2006 4.806 4.878 4.803 4.834 34,618,288 -0.02(-0.32%)
Sep 26, 2006 4.715 4.868 4.701 4.849 38,600,964 +0.10(+2.17%)
Sep 25, 2006 4.743 4.771 4.681 4.746 31,933,402 +0.01(+0.17%)
Sep 22, 2006 4.726 4.765 4.655 4.738 70,135,184 +0.21(+4.73%)
Sep 21, 2006 4.549 4.600 4.497 4.524 32,616,016 -0.01(-0.17%)
Sep 20, 2006 4.526 4.545 4.488 4.532 31,461,312 +0.03(+0.69%)
Sep 19, 2006 4.517 4.517 4.429 4.500 28,219,580 -0.02(-0.35%)
Sep 18, 2006 4.535 4.552 4.499 4.516 22,716,742 -0.04(-0.78%)
Sep 15, 2006 4.543 4.569 4.528 4.552 20,637,914 +0.01(+0.24%)
Sep 14, 2006 4.551 4.553 4.504 4.541 21,794,440 -0.02(-0.40%)
Sep 13, 2006 4.554 4.573 4.543 4.559 34,327,564 -0.02(-0.42%)
Sep 12, 2006 4.522 4.606 4.475 4.578 25,142,802 +0.06(+1.25%)
Sep 11, 2006 4.499 4.533 4.494 4.522 15,248,087 +0.02(+0.45%)
Sep 08, 2006 4.433 4.504 4.429 4.501 18,765,054 +0.08(+1.81%)
Sep 07, 2006 4.442 4.442 4.381 4.421 15,136,901 -0.02(-0.47%)
Sep 06, 2006 4.458 4.487 4.427 4.442 13,455,428 -0.02(-0.54%)
Sep 05, 2006 4.444 4.468 4.408 4.466 16,396,410 +0.01(+0.33%)
Sep 01, 2006 4.431 4.464 4.430 4.452 16,964,192 +0.02(+0.47%)
Aug 31, 2006 4.378 4.441 4.376 4.431 17,167,428 +0.05(+1.25%)
Aug 30, 2006 4.381 4.413 4.346 4.376 29,503,696 -0.01(-0.26%)
Aug 29, 2006 4.266 4.393 4.264 4.387 28,035,482 +0.12(+2.72%)
Aug 28, 2006 4.220 4.278 4.218 4.271 15,603,521 +0.06(+1.41%)
Aug 25, 2006 4.212 4.224 4.189 4.212 14,302,999 -0.00(-0.09%)
Aug 24, 2006 4.212 4.229 4.191 4.216 13,838,202 -0.00(-0.01%)
Aug 23, 2006 4.212 4.227 4.203 4.216 13,495,528 +0.00(+0.00%)
Aug 22, 2006 4.222 4.260 4.213 4.216 13,545,653 +0.00(+0.10%)
Aug 21, 2006 4.209 4.227 4.194 4.212 11,071,291 +0.00(+0.08%)
Aug 18, 2006 4.217 4.226 4.185 4.209 20,258,786 -0.01(-0.32%)
Aug 17, 2006 4.266 4.267 4.191 4.222 23,292,728 -0.04(-1.02%)
Aug 16, 2006 4.278 4.279 4.197 4.266 28,791,918 +0.00(+0.10%)
Aug 15, 2006 4.249 4.267 4.218 4.261 23,731,094 +0.03(+0.63%)
Aug 14, 2006 4.224 4.258 4.222 4.234 15,247,176 +0.04(+0.88%)
Aug 11, 2006 4.194 4.214 4.183 4.198 24,421,000 +0.02(+0.41%)
Aug 10, 2006 4.203 4.216 4.143 4.181 24,074,680 -0.04(-0.88%)
Aug 09, 2006 4.239 4.262 4.207 4.218 16,080,166 -0.01(-0.30%)
Aug 08, 2006 4.298 4.330 4.206 4.230 18,266,536 -0.04(-1.04%)
Aug 07, 2006 4.294 4.295 4.223 4.275 22,735,882 -0.04(-0.95%)
Aug 04, 2006 4.307 4.340 4.280 4.316 20,374,528 +0.03(+0.67%)
Aug 03, 2006 4.260 4.298 4.222 4.288 35,755,676 +0.00(+0.03%)
Aug 02, 2006 4.323 4.342 4.279 4.286 29,747,942 -0.03(-0.71%)
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.