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

Nike Inc (NY: NKE )

89.44 +0.05 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 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, 2009 12.27 12.73 12.24 12.48 24,730,330 +0.12(+0.98%)
Jul 30, 2009 12.10 12.46 12.03 12.36 22,754,984 +0.38(+3.16%)
Jul 29, 2009 11.57 12.01 11.54 11.98 24,068,452 +0.32(+2.76%)
Jul 28, 2009 11.45 11.67 11.33 11.66 11,973,343 +0.14(+1.19%)
Jul 27, 2009 11.45 11.55 11.41 11.52 7,119,280 +0.03(+0.23%)
Jul 24, 2009 11.26 11.55 11.15 11.50 5,754 +0.23(+2.01%)
Jul 23, 2009 11.35 11.48 11.24 11.27 24,430,112 -0.09(-0.76%)
Jul 22, 2009 11.46 11.55 11.33 11.35 16,225,602 -0.12(-1.04%)
Jul 21, 2009 11.77 11.78 11.39 11.47 12,488,092 -0.17(-1.44%)
Jul 20, 2009 11.59 11.73 11.48 11.64 12,078,641 +0.09(+0.74%)
Jul 17, 2009 11.71 11.71 11.45 11.55 14,864,784 -0.17(-1.41%)
Jul 16, 2009 11.63 11.78 11.46 11.72 15,153,838 +0.06(+0.49%)
Jul 15, 2009 11.54 11.68 11.31 11.66 17,636,772 +0.23(+1.98%)
Jul 14, 2009 11.35 11.52 11.28 11.44 9,096,546 +0.08(+0.70%)
Jul 13, 2009 11.31 11.44 11.30 11.36 14,147,177 +0.05(+0.47%)
Jul 10, 2009 11.16 11.41 11.15 11.30 10,706,078 +0.05(+0.47%)
Jul 09, 2009 11.43 11.43 11.19 11.25 9,684,825 -0.10(-0.87%)
Jul 08, 2009 11.24 11.39 11.18 11.35 11,815,155 +0.07(+0.59%)
Jul 07, 2009 11.39 11.42 11.21 11.28 13,825,724 -0.15(-1.35%)
Jul 06, 2009 11.18 11.52 11.18 11.44 16,881,456 +0.19(+1.66%)
Jul 02, 2009 11.41 11.42 11.25 11.25 17,387,624 -0.30(-2.59%)
Jul 01, 2009 11.49 11.68 11.31 11.55 14,029,267 +0.14(+1.24%)
Jun 30, 2009 11.43 11.56 11.30 11.41 13,275,212 +0.01(+0.06%)
Jun 29, 2009 11.27 11.49 11.19 11.40 15,680,537 +0.20(+1.79%)
Jun 26, 2009 11.18 11.32 11.13 11.20 24,243,250 -0.10(-0.86%)
Jun 25, 2009 11.15 11.34 11.05 11.30 67,626,176 -0.38(-3.28%)
Jun 24, 2009 11.89 11.98 11.63 11.68 22,632,998 -0.11(-0.97%)
Jun 23, 2009 12.17 12.18 11.76 11.80 18,236,834 -0.38(-3.11%)
Jun 22, 2009 12.38 12.38 12.14 12.18 13,955,420 -0.32(-2.54%)
Jun 19, 2009 12.52 12.77 12.46 12.49 17,419,728 +0.09(+0.71%)
Jun 18, 2009 12.16 12.65 12.05 12.41 20,081,988 +0.37(+3.06%)
Jun 17, 2009 12.15 12.24 11.98 12.04 15,390,235 -0.15(-1.27%)
Jun 16, 2009 12.33 12.50 12.15 12.19 11,089,379 -0.14(-1.10%)
Jun 15, 2009 12.43 12.44 12.21 12.33 14,650,589 -0.15(-1.17%)
Jun 12, 2009 12.43 12.56 12.26 12.47 17,570,954 -0.00(-0.02%)
Jun 11, 2009 12.60 12.76 12.46 12.48 17,531,810 -0.09(-0.75%)
Jun 10, 2009 12.97 13.01 12.39 12.57 27,048,800 -0.35(-2.74%)
Jun 09, 2009 12.78 12.99 12.70 12.93 11,016,099 +0.15(+1.14%)
Jun 08, 2009 12.74 12.92 12.62 12.78 12,121,237 -0.06(-0.50%)
Jun 05, 2009 12.91 13.03 12.77 12.84 18,665,608 +0.17(+1.30%)
Jun 04, 2009 12.81 12.81 12.48 12.68 14,860,777 -0.13(-0.98%)
Jun 03, 2009 12.63 12.81 12.50 12.80 15,922,302 +0.07(+0.59%)
Jun 02, 2009 12.98 13.06 12.71 12.73 21,515,192 -0.31(-2.41%)
Jun 01, 2009 12.74 13.20 12.67 13.04 20,006,802 +0.49(+3.87%)
May 29, 2009 12.16 12.58 12.04 12.56 18,819,114 +0.43(+3.52%)
May 28, 2009 11.98 12.19 11.80 12.13 17,083,206 +0.15(+1.29%)
May 27, 2009 11.92 12.17 11.85 11.98 17,181,452 +0.05(+0.44%)
May 26, 2009 11.44 12.01 11.44 11.92 19,048,806 +0.39(+3.36%)
May 22, 2009 11.30 11.64 11.27 11.54 16,854,552 +0.23(+2.06%)
May 21, 2009 11.08 11.32 11.02 11.30 17,424,346 +0.15(+1.30%)
May 20, 2009 11.52 11.56 11.12 11.16 16,881,578 -0.30(-2.59%)
May 19, 2009 11.34 11.58 11.12 11.45 16,611,754 +0.18(+1.64%)
May 18, 2009 11.03 11.29 11.01 11.27 12,328,535 +0.32(+2.91%)
May 15, 2009 11.03 11.36 10.93 10.95 16,713,426 -0.26(-2.36%)
May 14, 2009 10.87 11.31 10.87 11.21 18,965,782 +0.31(+2.89%)
May 13, 2009 11.09 11.09 10.73 10.90 20,783,296 -0.32(-2.86%)
May 12, 2009 11.56 11.63 11.06 11.22 27,571,720 -0.48(-4.06%)
May 11, 2009 11.80 11.84 11.62 11.70 17,100,188 -0.28(-2.35%)
May 08, 2009 11.83 12.08 11.45 11.98 12,916,061 +0.29(+2.52%)
May 07, 2009 12.18 12.25 11.54 11.68 21,062,504 -0.34(-2.80%)
May 06, 2009 12.21 12.28 11.94 12.02 16,815,520 -0.09(-0.71%)
May 05, 2009 11.98 12.15 11.96 12.11 15,046,851 -0.06(-0.49%)
May 04, 2009 12.09 12.17 12.03 12.17 16,525,738 +0.52(+4.44%)
May 01, 2009 11.64 11.75 11.56 11.65 15,790,054 +0.10(+0.86%)
Apr 30, 2009 11.78 12.11 11.49 11.55 21,938,068 -0.11(-0.93%)
Apr 29, 2009 12.24 12.27 11.56 11.66 24,824,218 -0.58(-4.73%)
Apr 28, 2009 11.76 12.39 11.75 12.24 11,222,417 +0.32(+2.70%)
Apr 27, 2009 11.89 12.17 11.79 11.91 10,455,076 -0.13(-1.10%)
Apr 24, 2009 12.05 12.16 11.89 12.05 9,536,328 +0.07(+0.62%)
Apr 23, 2009 12.11 12.20 11.72 11.97 13,869,432 -0.13(-1.11%)
Apr 22, 2009 11.65 12.32 11.50 12.11 16,054,259 +0.40(+3.38%)
Apr 21, 2009 11.51 11.81 11.45 11.71 11,690,443 +0.18(+1.60%)
Apr 20, 2009 11.86 11.86 11.45 11.52 11,314,058 -0.50(-4.12%)
Apr 17, 2009 11.89 12.11 11.71 12.02 15,746,734 +0.18(+1.56%)
Apr 16, 2009 11.49 11.91 11.43 11.84 13,135,579 +0.37(+3.19%)
Apr 15, 2009 11.31 11.49 11.24 11.47 12,607,242 +0.16(+1.38%)
Apr 14, 2009 11.58 11.58 11.05 11.31 19,281,030 -0.38(-3.24%)
Apr 13, 2009 11.61 11.77 11.36 11.69 14,995,185 -0.03(-0.28%)
Apr 09, 2009 11.28 11.78 11.13 11.73 20,495,186 +0.67(+6.03%)
Apr 08, 2009 11.00 11.14 10.88 11.06 14,882,669 +0.08(+0.76%)
Apr 07, 2009 11.09 11.09 10.90 10.97 13,152,975 -0.31(-2.75%)
Apr 06, 2009 11.29 11.34 11.11 11.29 12,584,694 -0.13(-1.16%)
Apr 03, 2009 11.06 11.42 11.05 11.42 16,328,000 +0.30(+2.73%)
Apr 02, 2009 10.48 11.30 10.48 11.11 27,125,468 +0.77(+7.43%)
Apr 01, 2009 10.16 10.39 10.05 10.35 14,771,542 +0.02(+0.23%)
Mar 31, 2009 10.29 10.49 10.08 10.32 20,339,676 +0.14(+1.36%)
Mar 30, 2009 10.12 10.22 9.909 10.18 15,093,836 -0.29(-2.81%)
Mar 26, 2009 10.27 10.63 10.24 10.48 16,034,973 +0.27(+2.65%)
Mar 25, 2009 10.15 10.40 9.938 10.21 15,269,722 +0.17(+1.69%)
Mar 24, 2009 10.29 10.39 9.986 10.04 14,574,722 -0.44(-4.24%)
Mar 23, 2009 10.07 10.50 10.05 10.48 16,278,043 +0.57(+5.78%)
Mar 20, 2009 10.34 10.53 9.753 9.909 28,339,896 -0.19(-1.92%)
Mar 19, 2009 9.636 10.35 9.520 10.10 36,665,332 -0.00(-0.04%)
Mar 18, 2009 10.11 10.24 9.892 10.11 26,598,358 +0.11(+1.12%)
Mar 17, 2009 9.652 10.05 9.584 9.995 24,836,272 +0.33(+3.42%)
Mar 16, 2009 9.905 9.923 9.599 9.665 18,879,412 -0.17(-1.70%)
Mar 13, 2009 9.852 9.865 9.524 9.832 0 +0.02(+0.18%)
Mar 12, 2009 9.559 9.870 9.335 9.815 20,572,388 +0.26(+2.67%)
Mar 11, 2009 9.240 9.672 9.190 9.559 21,862,296 +0.42(+4.58%)
Mar 10, 2009 8.578 9.245 8.578 9.141 26,073,184 +0.65(+7.67%)
Mar 09, 2009 8.661 8.822 8.417 8.490 23,505,598 -0.30(-3.43%)
Mar 06, 2009 8.859 9.005 8.584 8.791 0 +0.00(+0.00%)
Mar 05, 2009 9.106 9.231 8.681 8.791 26,892,162 -0.56(-6.00%)
Mar 04, 2009 8.954 9.521 8.954 9.352 18,990,624 +0.61(+7.02%)
Mar 02, 2009 8.974 9.075 8.710 8.739 19,817,774 -0.39(-4.26%)
Feb 27, 2009 8.842 9.271 8.809 9.128 0 +0.11(+1.22%)
Feb 26, 2009 9.341 9.348 9.011 9.018 14,385,580 -0.25(-2.66%)
Feb 25, 2009 9.372 9.486 9.134 9.264 18,068,802 -0.17(-1.84%)
Feb 24, 2009 9.152 9.477 8.899 9.438 15,763,255 +0.29(+3.20%)
Feb 23, 2009 9.550 9.649 9.101 9.145 14,692,687 -0.29(-3.07%)
Feb 20, 2009 9.301 9.530 9.213 9.435 0 +0.03(+0.28%)
Feb 19, 2009 9.657 9.754 9.306 9.409 14,837,783 -0.16(-1.63%)
Feb 18, 2009 9.301 9.657 9.220 9.565 26,674,234 +0.35(+3.77%)
Feb 17, 2009 9.389 9.389 9.093 9.218 25,340,246 -0.33(-3.43%)
Feb 13, 2009 9.721 9.897 9.497 9.545 13,743,615 -0.23(-2.32%)
Feb 12, 2009 9.602 9.805 9.437 9.772 16,917,482 +0.03(+0.34%)
Feb 11, 2009 9.974 9.976 9.532 9.739 27,276,844 -0.16(-1.64%)
Feb 10, 2009 10.39 10.50 9.838 9.901 20,493,204 -0.60(-5.69%)
Feb 09, 2009 10.71 10.71 10.36 10.50 12,946,153 -0.20(-1.87%)
Feb 06, 2009 10.40 10.80 10.29 10.70 15,773,447 +0.33(+3.14%)
Feb 05, 2009 10.06 10.42 9.963 10.37 16,441,173 +0.31(+3.10%)
Feb 04, 2009 10.20 10.20 9.948 10.06 17,124,464 -0.11(-1.12%)
Feb 03, 2009 9.820 10.22 9.695 10.18 12,624,295 +0.41(+4.21%)
Feb 02, 2009 9.796 9.956 9.631 9.765 11,393,717 -0.18(-1.81%)
Jan 30, 2009 10.18 10.22 9.877 9.945 0 -0.16(-1.61%)
Jan 29, 2009 10.36 10.48 10.07 10.11 9,938,329 -0.35(-3.38%)
Jan 28, 2009 10.18 10.63 10.18 10.46 13,548,562 +0.46(+4.59%)
Jan 27, 2009 10.09 10.15 9.857 10.00 11,021,196 -0.04(-0.35%)
Jan 26, 2009 10.06 10.35 9.890 10.04 9,104,678 -0.00(-0.02%)
Jan 23, 2009 9.840 10.17 9.679 10.04 12,943,487 +0.01(+0.11%)
Jan 22, 2009 9.897 10.30 9.710 10.03 16,345,207 -0.01(-0.07%)
Jan 21, 2009 9.822 10.05 9.569 10.04 15,859,462 +0.33(+3.44%)
Jan 20, 2009 10.14 10.32 9.671 9.701 16,772,796 -0.58(-5.68%)
Jan 16, 2009 10.41 10.42 10.08 10.29 0 -0.04(-0.34%)
Jan 15, 2009 10.25 10.41 10.05 10.32 18,688,254 +0.07(+0.67%)
Jan 14, 2009 10.60 10.65 10.15 10.25 31,171,398 -0.63(-5.76%)
Jan 13, 2009 10.95 11.20 10.79 10.88 17,721,018 -0.14(-1.24%)
Jan 12, 2009 10.86 11.09 10.76 11.02 15,618,014 +0.11(+1.03%)
Jan 09, 2009 11.31 11.38 10.85 10.90 15,067,443 -0.39(-3.46%)
Jan 08, 2009 11.05 11.30 10.93 11.29 17,892,698 +0.20(+1.84%)
Jan 07, 2009 11.34 11.43 11.06 11.09 22,936,738 -0.42(-3.63%)
Jan 06, 2009 11.82 11.87 11.38 11.51 17,392,730 -0.24(-2.02%)
Jan 05, 2009 11.57 11.82 11.49 11.75 14,688,665 +0.08(+0.72%)
Jan 02, 2009 11.20 11.78 11.06 11.66 0 +0.45(+4.04%)
Jan 01, 2009 10.95 11.33 10.89 11.21 0 +0.00(+0.00%)
Dec 31, 2008 10.95 11.33 10.89 11.21 17,164,304 +0.29(+2.64%)
Dec 30, 2008 10.84 10.95 10.72 10.92 10,949,876 +0.16(+1.53%)
Dec 29, 2008 10.92 10.98 10.61 10.76 10,631,044 -0.18(-1.65%)
Dec 26, 2008 10.84 10.99 10.84 10.94 5,595,548 +0.14(+1.28%)
Dec 24, 2008 10.56 10.85 10.47 10.80 4,987,976 +0.26(+2.44%)
Dec 23, 2008 10.82 10.99 10.35 10.54 14,903,260 -0.25(-2.32%)
Dec 22, 2008 11.27 11.35 10.58 10.79 15,680,798 -0.47(-4.21%)
Dec 19, 2008 11.71 11.87 11.08 11.27 27,755,462 -0.31(-2.71%)
Dec 18, 2008 11.14 11.92 11.07 11.58 28,050,486 +0.45(+4.05%)
Dec 17, 2008 10.70 11.52 10.70 11.13 17,477,936 +0.22(+2.01%)
Dec 16, 2008 10.61 11.03 10.49 10.91 27,924,860 +0.32(+3.01%)
Dec 15, 2008 10.99 11.18 10.41 10.59 15,461,699 -0.26(-2.39%)
Dec 12, 2008 10.48 10.92 10.46 10.85 16,714,535 +0.14(+1.31%)
Dec 11, 2008 11.03 11.26 10.59 10.71 18,745,464 -0.39(-3.50%)
Dec 10, 2008 11.34 11.42 10.76 11.10 28,956,052 -0.54(-4.61%)
Dec 09, 2008 12.15 12.23 11.47 11.64 22,134,844 -0.71(-5.75%)
Dec 08, 2008 11.98 12.60 11.93 12.35 36,773,724 +0.62(+5.31%)
Dec 05, 2008 11.20 11.77 10.88 11.72 15,725,978 +0.30(+2.66%)
Dec 04, 2008 11.25 11.91 11.00 11.42 24,507,168 +0.00(+0.02%)
Dec 03, 2008 11.06 11.51 10.50 11.42 19,785,450 +0.44(+4.00%)
Dec 02, 2008 10.69 11.08 10.62 10.98 18,346,848 +0.44(+4.14%)
Dec 01, 2008 11.47 11.47 10.51 10.54 16,132,983 -1.15(-9.82%)
Nov 28, 2008 11.85 11.85 11.33 11.69 8,530,753 +0.00(+0.00%)
Nov 26, 2008 10.68 11.74 10.59 11.69 18,037,434 +0.87(+8.03%)
Nov 25, 2008 11.26 11.58 10.59 10.82 27,109,318 -0.23(-2.05%)
Nov 24, 2008 10.58 11.20 10.52 11.05 21,177,116 +0.54(+5.10%)
Nov 21, 2008 9.749 10.57 9.604 10.51 29,201,942 +0.94(+9.79%)
Nov 20, 2008 9.499 10.50 9.369 9.573 30,932,998 -0.05(-0.52%)
Nov 19, 2008 10.21 10.37 9.606 9.624 18,514,038 -0.61(-6.00%)
Nov 18, 2008 10.13 10.41 9.780 10.24 22,025,130 +0.07(+0.71%)
Nov 17, 2008 10.11 10.54 10.10 10.17 20,323,146 -0.05(-0.47%)
Nov 14, 2008 10.50 10.68 10.08 10.21 0 -0.51(-4.77%)
Nov 13, 2008 9.775 10.74 9.576 10.73 28,428,420 +0.99(+10.12%)
Nov 12, 2008 9.909 10.04 9.549 9.740 22,312,368 -0.29(-2.85%)
Nov 11, 2008 10.52 10.59 9.734 10.03 33,347,306 -0.50(-4.79%)
Nov 10, 2008 11.14 11.14 10.30 10.53 24,466,704 -0.32(-2.91%)
Nov 07, 2008 11.12 11.25 10.44 10.85 27,746,652 -0.27(-2.43%)
Nov 06, 2008 11.40 11.40 10.96 11.12 32,491,010 -0.47(-4.05%)
Nov 05, 2008 12.29 12.38 11.53 11.59 18,988,010 -0.76(-6.12%)
Nov 04, 2008 12.48 12.57 12.08 12.34 14,532,907 +0.08(+0.68%)
Nov 03, 2008 12.59 12.84 12.17 12.26 14,117,791 -0.39(-3.11%)
Oct 31, 2008 12.11 12.96 12.11 12.65 23,990,884 +0.40(+3.26%)
Oct 30, 2008 11.97 12.38 11.74 12.25 27,359,006 +0.73(+6.35%)
Oct 29, 2008 11.45 12.05 11.14 11.52 20,356,040 +0.01(+0.11%)
Oct 28, 2008 10.46 11.52 10.24 11.51 29,580,268 +1.29(+12.61%)
Oct 27, 2008 10.36 10.73 10.20 10.22 17,705,654 -0.27(-2.59%)
Oct 24, 2008 10.45 11.02 10.37 10.49 34,310,240 -0.65(-5.80%)
Oct 23, 2008 11.46 11.70 10.57 11.14 33,190,006 -0.39(-3.37%)
Oct 22, 2008 12.18 12.26 11.20 11.52 29,696,908 -1.01(-8.09%)
Oct 21, 2008 12.95 13.11 12.45 12.54 19,926,334 -0.58(-4.40%)
Oct 20, 2008 12.79 13.12 12.48 13.12 24,447,822 +0.50(+3.95%)
Oct 17, 2008 11.99 12.78 11.82 12.62 28,212,304 +0.33(+2.70%)
Oct 16, 2008 11.55 12.34 10.95 12.29 38,502,192 +1.23(+11.14%)
Oct 15, 2008 12.30 12.41 11.02 11.06 32,837,212 -1.48(-11.83%)
Oct 14, 2008 12.75 13.06 12.36 12.54 36,490,008 +0.28(+2.27%)
Oct 13, 2008 12.23 12.37 11.92 12.26 29,742,166 +0.29(+2.42%)
Oct 10, 2008 11.05 12.71 10.76 11.97 44,410,152 +0.32(+2.73%)
Oct 09, 2008 12.31 12.50 11.61 11.65 27,615,090 -0.58(-4.70%)
Oct 08, 2008 12.52 12.92 12.11 12.23 41,523,612 -0.50(-3.93%)
Oct 07, 2008 13.60 13.60 12.70 12.73 20,607,404 -0.69(-5.17%)
Oct 06, 2008 13.61 13.83 12.61 13.42 39,040,972 -0.46(-3.34%)
Oct 03, 2008 14.13 14.49 13.88 13.88 0 -0.11(-0.78%)
Oct 02, 2008 14.30 14.49 13.96 13.99 24,472,320 -0.53(-3.64%)
Oct 01, 2008 14.53 14.71 14.30 14.52 16,942,952 -0.16(-1.11%)
Sep 30, 2008 14.47 14.80 14.24 14.69 24,327,588 +0.41(+2.84%)
Sep 29, 2008 14.70 14.78 14.19 14.28 35,163,096 -0.60(-4.04%)
Sep 26, 2008 14.09 14.93 14.05 14.88 0 +0.61(+4.28%)
Sep 25, 2008 13.70 14.44 13.70 14.27 52,422,600 +1.26(+9.68%)
Sep 24, 2008 13.36 13.40 12.91 13.01 21,322,122 -0.34(-2.56%)
Sep 23, 2008 13.92 13.92 13.29 13.35 19,833,332 -0.51(-3.67%)
Sep 22, 2008 14.31 14.45 13.71 13.86 18,928,406 -0.12(-0.86%)
Sep 19, 2008 14.62 14.63 13.58 13.98 0 -0.21(-1.45%)
Sep 18, 2008 13.23 14.49 12.89 14.19 57,444,252 +1.12(+8.53%)
Sep 17, 2008 13.06 13.47 12.89 13.07 22,196,066 -0.36(-2.66%)
Sep 16, 2008 12.98 13.60 12.96 13.43 16,412,951 +0.15(+1.14%)
Sep 15, 2008 13.27 13.76 12.96 13.28 16,297,473 -0.31(-2.29%)
Sep 12, 2008 13.30 13.63 13.17 13.59 15,001,461 +0.21(+1.56%)
Sep 11, 2008 13.01 13.40 12.93 13.38 15,130,560 +0.24(+1.84%)
Sep 10, 2008 13.15 13.35 12.98 13.14 16,832,726 -0.09(-0.68%)
Sep 09, 2008 13.24 13.51 13.06 13.23 15,965,164 -0.01(-0.08%)
Sep 08, 2008 13.17 13.26 12.93 13.24 14,431,819 +0.33(+2.57%)
Sep 05, 2008 13.04 13.10 12.84 12.91 0 -0.20(-1.54%)
Sep 04, 2008 13.38 13.55 13.09 13.11 13,362,678 -0.46(-3.42%)
Sep 03, 2008 13.32 13.62 13.16 13.58 14,098,343 +0.16(+1.19%)
Sep 02, 2008 13.50 13.76 13.33 13.42 15,428,247 +0.12(+0.94%)
Aug 29, 2008 13.42 13.45 13.27 13.29 0 -0.13(-1.00%)
Aug 28, 2008 13.14 13.50 13.12 13.43 10,560,926 +0.34(+2.60%)
Aug 27, 2008 12.96 13.12 12.87 13.09 10,535,962 +0.16(+1.27%)
Aug 26, 2008 13.11 13.13 12.88 12.92 13,635,719 -0.17(-1.32%)
Aug 25, 2008 13.30 13.44 13.03 13.10 11,628,872 -0.31(-2.29%)
Aug 22, 2008 13.37 13.60 13.36 13.40 0 +0.11(+0.86%)
Aug 21, 2008 13.18 13.32 13.00 13.29 12,373,867 -0.02(-0.12%)
Aug 20, 2008 13.40 13.47 13.18 13.30 14,426,775 -0.08(-0.61%)
Aug 19, 2008 13.42 13.49 13.33 13.38 8,411,405 -0.14(-1.01%)
Aug 18, 2008 13.71 13.76 13.46 13.52 7,384,727 -0.14(-1.03%)
Aug 15, 2008 13.60 13.79 13.58 13.66 12,674,316 +0.06(+0.47%)
Aug 14, 2008 13.53 13.78 13.45 13.60 11,556,698 +0.01(+0.05%)
Aug 13, 2008 13.69 13.74 13.37 13.59 9,422,849 -0.03(-0.21%)
Aug 12, 2008 13.75 13.90 13.51 13.62 14,600,025 -0.26(-1.85%)
Aug 11, 2008 13.82 14.21 13.67 13.88 15,741,280 +0.07(+0.51%)
Aug 08, 2008 13.39 13.88 13.27 13.81 13,535,645 +0.46(+3.45%)
Aug 07, 2008 13.51 13.51 13.17 13.35 19,958,100 -0.29(-2.15%)
Aug 06, 2008 13.49 13.72 13.25 13.64 21,364,098 +0.13(+0.99%)
Aug 05, 2008 13.18 13.51 13.06 13.51 20,618,054 +0.39(+3.01%)
Aug 04, 2008 13.07 13.20 12.89 13.11 11,228,107 +0.08(+0.64%)
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.