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

Nike Inc (NY: NKE )

94.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Dec 31, 2004 4.753 4.786 4.747 4.747 5,312,843 -0.02(-0.32%)
Dec 30, 2004 4.740 4.792 4.740 4.762 4,166,598 +0.02(+0.45%)
Dec 29, 2004 4.782 4.782 4.690 4.741 13,582,042 -0.05(-1.01%)
Dec 28, 2004 4.776 4.793 4.763 4.789 6,111,393 +0.03(+0.70%)
Dec 27, 2004 4.805 4.805 4.756 4.756 5,444,661 -0.04(-0.85%)
Dec 23, 2004 4.784 4.834 4.784 4.796 5,984,351 +0.03(+0.60%)
Dec 22, 2004 4.753 4.805 4.715 4.768 15,171,501 -0.02(-0.36%)
Dec 21, 2004 4.802 4.831 4.781 4.785 8,451,642 -0.00(-0.10%)
Dec 20, 2004 4.808 4.838 4.776 4.790 13,306,943 -0.01(-0.22%)
Dec 17, 2004 4.656 4.827 4.656 4.800 42,203,764 +0.30(+6.75%)
Dec 16, 2004 4.502 4.535 4.456 4.496 9,745,944 +0.00(+0.06%)
Dec 15, 2004 4.554 4.556 4.473 4.494 15,407,436 -0.04(-0.79%)
Dec 14, 2004 4.538 4.538 4.465 4.529 14,520,052 -0.03(-0.60%)
Dec 13, 2004 4.567 4.580 4.509 4.557 12,448,215 +0.00(+0.06%)
Dec 10, 2004 4.580 4.627 4.554 4.554 7,894,758 -0.03(-0.59%)
Dec 09, 2004 4.546 4.611 4.520 4.581 11,344,955 +0.04(+0.95%)
Dec 08, 2004 4.502 4.557 4.481 4.538 8,116,366 +0.05(+1.03%)
Dec 07, 2004 4.515 4.568 4.492 4.492 8,144,067 -0.04(-0.97%)
Dec 06, 2004 4.526 4.557 4.483 4.536 8,643,638 -0.00(-0.07%)
Dec 03, 2004 4.528 4.561 4.507 4.539 6,215,510 +0.00(+0.02%)
Dec 02, 2004 4.530 4.562 4.499 4.538 7,111,491 +0.01(+0.17%)
Dec 01, 2004 4.439 4.541 4.439 4.530 8,287,347 +0.10(+2.23%)
Nov 30, 2004 4.488 4.516 4.417 4.432 10,335,304 -0.06(-1.26%)
Nov 29, 2004 4.465 4.510 4.462 4.488 8,900,588 +0.03(+0.76%)
Nov 26, 2004 4.470 4.502 4.449 4.454 3,991,796 -0.02(-0.40%)
Nov 24, 2004 4.454 4.475 4.438 4.472 7,163,072 +0.03(+0.70%)
Nov 23, 2004 4.392 4.447 4.364 4.441 8,464,060 +0.06(+1.31%)
Nov 22, 2004 4.350 4.401 4.306 4.383 14,057,733 +0.06(+1.50%)
Nov 19, 2004 4.416 4.430 4.268 4.318 47,971,284 -0.13(-2.94%)
Nov 18, 2004 4.506 4.596 4.449 4.449 28,231,046 -0.05(-1.15%)
Nov 17, 2004 4.480 4.575 4.480 4.501 7,571,900 +0.03(+0.60%)
Nov 16, 2004 4.525 4.528 4.469 4.474 8,180,364 -0.05(-1.10%)
Nov 15, 2004 4.510 4.555 4.503 4.524 5,407,408 +0.00(+0.03%)
Nov 12, 2004 4.455 4.529 4.452 4.523 7,916,728 +0.07(+1.66%)
Nov 11, 2004 4.436 4.465 4.423 4.449 7,477,334 +0.04(+0.82%)
Nov 10, 2004 4.434 4.457 4.413 4.413 7,689,390 -0.03(-0.60%)
Nov 09, 2004 4.423 4.444 4.412 4.439 9,064,883 +0.01(+0.22%)
Nov 08, 2004 4.481 4.506 4.407 4.429 15,847,785 -0.08(-1.74%)
Nov 05, 2004 4.469 4.525 4.455 4.508 13,168,438 +0.04(+0.88%)
Nov 04, 2004 4.348 4.469 4.335 4.469 19,619,884 +0.12(+2.77%)
Nov 03, 2004 4.332 4.360 4.313 4.348 12,396,634 +0.04(+1.01%)
Nov 02, 2004 4.291 4.378 4.291 4.305 15,567,910 +0.03(+0.78%)
Nov 01, 2004 4.243 4.291 4.224 4.271 8,345,615 +0.02(+0.36%)
Oct 29, 2004 4.251 4.290 4.244 4.256 8,201,379 +0.01(+0.25%)
Oct 28, 2004 4.266 4.279 4.233 4.246 7,625,391 -0.02(-0.48%)
Oct 27, 2004 4.215 4.282 4.209 4.266 14,403,517 +0.04(+0.89%)
Oct 26, 2004 4.195 4.266 4.182 4.228 15,443,734 +0.05(+1.08%)
Oct 25, 2004 4.130 4.202 4.116 4.183 10,678,222 +0.04(+1.02%)
Oct 22, 2004 4.219 4.232 4.120 4.141 12,900,026 -0.09(-2.08%)
Oct 21, 2004 4.185 4.250 4.179 4.229 23,479,862 +0.06(+1.43%)
Oct 20, 2004 4.189 4.215 4.153 4.169 8,001,741 -0.03(-0.77%)
Oct 19, 2004 4.182 4.224 4.180 4.202 21,314,416 +0.02(+0.46%)
Oct 18, 2004 4.057 4.182 4.054 4.182 12,484,513 +0.09(+2.30%)
Oct 15, 2004 4.044 4.104 4.031 4.088 8,966,497 +0.04(+0.94%)
Oct 14, 2004 4.054 4.086 4.041 4.050 6,240,346 -0.01(-0.27%)
Oct 13, 2004 4.090 4.096 4.011 4.061 10,702,102 -0.02(-0.58%)
Oct 12, 2004 4.091 4.118 4.057 4.084 10,067,847 -0.05(-1.32%)
Oct 11, 2004 4.140 4.151 4.110 4.139 8,549,073 -0.00(-0.03%)
Oct 08, 2004 4.167 4.169 4.116 4.140 7,911,952 -0.03(-0.65%)
Oct 07, 2004 4.178 4.188 4.162 4.167 7,396,142 -0.02(-0.57%)
Oct 06, 2004 4.182 4.217 4.161 4.191 12,148,281 +0.02(+0.48%)
Oct 05, 2004 4.175 4.198 4.157 4.171 13,988,003 -0.00(-0.11%)
Oct 04, 2004 4.182 4.188 4.167 4.176 11,157,735 -0.01(-0.13%)
Oct 01, 2004 4.135 4.182 4.114 4.181 10,673,446 +0.06(+1.37%)
Sep 30, 2004 4.111 4.147 4.095 4.125 16,315,835 +0.01(+0.34%)
Sep 29, 2004 4.161 4.171 4.093 4.111 16,290,044 -0.06(-1.47%)
Sep 28, 2004 4.151 4.179 4.138 4.172 8,133,559 +0.02(+0.50%)
Sep 27, 2004 4.161 4.185 4.117 4.151 11,482,504 -0.02(-0.50%)
Sep 24, 2004 4.140 4.189 4.138 4.172 11,475,817 +0.03(+0.77%)
Sep 23, 2004 4.130 4.156 4.099 4.140 13,479,835 +0.01(+0.16%)
Sep 22, 2004 4.149 4.161 4.123 4.133 15,329,109 -0.02(-0.49%)
Sep 21, 2004 4.083 4.175 4.075 4.154 21,556,082 +0.07(+1.73%)
Sep 20, 2004 4.078 4.106 4.049 4.083 27,074,294 +0.08(+1.88%)
Sep 17, 2004 4.037 4.080 3.998 4.008 20,427,986 -0.02(-0.57%)
Sep 16, 2004 3.993 4.058 3.993 4.031 7,990,279 +0.04(+0.92%)
Sep 15, 2004 3.961 4.010 3.942 3.994 9,937,939 +0.03(+0.82%)
Sep 14, 2004 3.947 3.975 3.924 3.961 8,118,276 +0.01(+0.20%)
Sep 13, 2004 3.960 3.991 3.935 3.954 9,542,485 -0.01(-0.16%)
Sep 10, 2004 3.913 3.967 3.912 3.960 7,137,282 +0.04(+0.96%)
Sep 09, 2004 4.032 4.036 3.901 3.922 20,704,996 -0.13(-3.13%)
Sep 08, 2004 4.042 4.081 4.033 4.049 11,041,200 +0.01(+0.19%)
Sep 07, 2004 4.021 4.049 4.021 4.041 7,411,425 +0.02(+0.51%)
Sep 03, 2004 4.014 4.048 4.011 4.021 6,279,509 +0.01(+0.17%)
Sep 02, 2004 3.991 4.026 3.982 4.014 6,706,485 +0.03(+0.79%)
Sep 01, 2004 3.926 4.005 3.926 3.982 10,006,714 +0.04(+1.02%)
Aug 31, 2004 3.921 3.943 3.911 3.942 7,717,091 +0.03(+0.78%)
Aug 30, 2004 3.952 3.965 3.901 3.912 9,929,343 -0.06(-1.61%)
Aug 27, 2004 3.955 3.979 3.931 3.976 5,343,409 -0.00(-0.01%)
Aug 26, 2004 3.942 4.025 3.931 3.976 13,040,441 +0.05(+1.21%)
Aug 25, 2004 3.909 3.933 3.892 3.928 8,029,442 +0.03(+0.78%)
Aug 24, 2004 3.883 3.909 3.883 3.898 6,553,652 +0.03(+0.72%)
Aug 23, 2004 3.887 3.895 3.850 3.870 6,564,160 -0.02(-0.43%)
Aug 20, 2004 3.842 3.899 3.835 3.887 10,302,827 +0.03(+0.83%)
Aug 19, 2004 3.819 3.855 3.803 3.855 7,802,104 +0.04(+0.92%)
Aug 18, 2004 3.746 3.825 3.738 3.820 12,930,593 +0.07(+1.93%)
Aug 17, 2004 3.751 3.787 3.741 3.748 6,466,729 -0.01(-0.28%)
Aug 16, 2004 3.635 3.759 3.633 3.758 9,306,550 +0.11(+3.03%)
Aug 13, 2004 3.643 3.656 3.606 3.648 8,430,628 +0.01(+0.17%)
Aug 12, 2004 3.675 3.690 3.617 3.642 7,104,805 -0.04(-1.07%)
Aug 11, 2004 3.675 3.703 3.662 3.681 6,999,733 -0.03(-0.76%)
Aug 10, 2004 3.696 3.709 3.667 3.709 6,266,136 +0.05(+1.27%)
Aug 09, 2004 3.627 3.682 3.591 3.663 8,636,952 +0.03(+0.95%)
Aug 06, 2004 3.680 3.680 3.615 3.628 13,705,263 -0.09(-2.46%)
Aug 05, 2004 3.829 3.830 3.689 3.720 11,883,689 -0.11(-2.79%)
Aug 04, 2004 3.796 3.854 3.788 3.826 8,019,890 +0.02(+0.55%)
Aug 03, 2004 3.842 3.842 3.799 3.805 8,027,532 -0.05(-1.28%)
Aug 02, 2004 3.807 3.860 3.800 3.855 11,760,468 +0.05(+1.28%)
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%)
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.