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

Nike Inc (NY: NKE )

94.49 -0.19 (-0.20%)
Streaming Delayed Price Updated: 1:38 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 (%)
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%)
Jan 03, 2005 4.742 4.781 4.724 4.747 10,625,686 +0.00(+0.00%)
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%)
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.