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

Nike Inc (NY: NKE )

89.78 +0.39 (+0.44%)
Streaming Delayed Price Updated: 3:02 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 (%)
Aug 31, 2009 12.33 12.35 12.16 12.21 8,339,358 -0.17(-1.41%)
Aug 28, 2009 12.58 12.65 12.30 12.39 9,726,891 -0.14(-1.14%)
Aug 27, 2009 12.25 12.60 12.08 12.53 21,636,966 +0.30(+2.49%)
Aug 26, 2009 12.19 12.35 12.11 12.23 15,193,410 +0.06(+0.53%)
Aug 25, 2009 12.41 12.45 12.15 12.16 20,740,128 -0.19(-1.50%)
Aug 24, 2009 12.28 12.40 12.25 12.35 17,278,044 +0.08(+0.63%)
Aug 21, 2009 12.34 12.46 12.18 12.27 25,577,606 -0.30(-2.37%)
Aug 20, 2009 12.52 12.60 12.39 12.57 13,497,032 +0.05(+0.41%)
Aug 19, 2009 12.15 12.55 12.15 12.52 12,820,060 +0.26(+2.09%)
Aug 18, 2009 12.24 12.31 12.17 12.26 15,094,889 +0.08(+0.65%)
Aug 17, 2009 12.36 12.45 12.16 12.18 12,451,250 -0.35(-2.83%)
Aug 14, 2009 12.71 12.79 12.41 12.54 10,346,751 -0.21(-1.64%)
Aug 13, 2009 12.65 12.75 12.56 12.75 9,499,605 +0.06(+0.50%)
Aug 12, 2009 12.48 12.77 12.44 12.68 13,830,419 +0.16(+1.29%)
Aug 11, 2009 12.55 12.59 12.35 12.52 8,633,926 -0.08(-0.61%)
Aug 10, 2009 12.76 12.76 12.50 12.60 10,821,862 -0.21(-1.60%)
Aug 07, 2009 12.78 12.85 12.60 12.80 12,981,160 +0.10(+0.78%)
Aug 06, 2009 12.62 12.74 12.53 12.70 16,511,023 +0.13(+1.05%)
Aug 05, 2009 12.69 12.83 12.51 12.57 18,520,538 -0.11(-0.90%)
Aug 04, 2009 12.45 12.69 12.38 12.69 16,829,338 +0.21(+1.71%)
Aug 03, 2009 12.56 12.58 12.40 12.47 15,318,102 -0.02(-0.12%)
Jul 31, 2009 12.27 12.74 12.25 12.49 24,715,420 +0.12(+0.98%)
Jul 30, 2009 12.11 12.46 12.03 12.37 22,741,266 +0.38(+3.16%)
Jul 29, 2009 11.58 12.02 11.54 11.99 24,053,942 +0.32(+2.76%)
Jul 28, 2009 11.46 11.67 11.34 11.67 11,966,124 +0.14(+1.18%)
Jul 27, 2009 11.46 11.55 11.42 11.53 7,114,988 +0.03(+0.23%)
Jul 24, 2009 11.27 11.56 11.15 11.50 5,751 +0.23(+2.01%)
Jul 23, 2009 11.35 11.48 11.24 11.28 24,415,384 -0.09(-0.76%)
Jul 22, 2009 11.46 11.56 11.34 11.36 16,215,820 -0.12(-1.04%)
Jul 21, 2009 11.78 11.78 11.39 11.48 12,480,563 -0.17(-1.44%)
Jul 20, 2009 11.60 11.74 11.48 11.65 12,071,359 +0.09(+0.74%)
Jul 17, 2009 11.72 11.72 11.46 11.56 14,855,823 -0.17(-1.41%)
Jul 16, 2009 11.64 11.79 11.46 11.73 15,144,703 +0.06(+0.49%)
Jul 15, 2009 11.54 11.68 11.31 11.67 17,626,140 +0.23(+1.98%)
Jul 14, 2009 11.35 11.53 11.29 11.44 9,091,062 +0.08(+0.70%)
Jul 13, 2009 11.32 11.45 11.31 11.36 14,138,648 +0.05(+0.47%)
Jul 10, 2009 11.17 11.42 11.16 11.31 10,699,623 +0.05(+0.47%)
Jul 09, 2009 11.43 11.43 11.19 11.26 9,678,987 -0.10(-0.87%)
Jul 08, 2009 11.24 11.40 11.19 11.36 11,808,032 +0.07(+0.59%)
Jul 07, 2009 11.40 11.43 11.22 11.29 13,817,389 -0.15(-1.35%)
Jul 06, 2009 11.19 11.53 11.19 11.45 16,871,280 +0.19(+1.66%)
Jul 02, 2009 11.41 11.43 11.26 11.26 17,377,142 -0.30(-2.59%)
Jul 01, 2009 11.50 11.68 11.32 11.56 14,020,809 +0.14(+1.24%)
Jun 30, 2009 11.43 11.57 11.31 11.42 13,267,209 +0.01(+0.06%)
Jun 29, 2009 11.28 11.50 11.20 11.41 15,671,084 +0.20(+1.79%)
Jun 26, 2009 11.19 11.33 11.14 11.21 24,228,636 -0.10(-0.86%)
Jun 25, 2009 11.15 11.35 11.06 11.31 67,585,400 -0.38(-3.28%)
Jun 24, 2009 11.89 11.99 11.63 11.69 22,619,354 -0.11(-0.97%)
Jun 23, 2009 12.17 12.18 11.76 11.80 18,225,838 -0.38(-3.11%)
Jun 22, 2009 12.39 12.39 12.15 12.18 13,947,006 -0.32(-2.54%)
Jun 19, 2009 12.53 12.78 12.46 12.50 17,409,226 +0.09(+0.71%)
Jun 18, 2009 12.17 12.66 12.06 12.41 20,069,882 +0.37(+3.06%)
Jun 17, 2009 12.16 12.24 11.99 12.04 15,380,956 -0.15(-1.26%)
Jun 16, 2009 12.34 12.51 12.16 12.20 11,082,694 -0.14(-1.10%)
Jun 15, 2009 12.43 12.45 12.22 12.33 14,641,757 -0.15(-1.17%)
Jun 12, 2009 12.44 12.57 12.27 12.48 17,560,360 -0.00(-0.02%)
Jun 11, 2009 12.60 12.76 12.47 12.48 17,521,242 -0.09(-0.75%)
Jun 10, 2009 12.98 13.02 12.40 12.58 27,032,494 -0.35(-2.74%)
Jun 09, 2009 12.79 13.00 12.71 12.93 11,009,458 +0.15(+1.14%)
Jun 08, 2009 12.74 12.92 12.63 12.79 12,113,930 -0.06(-0.50%)
Jun 05, 2009 12.92 13.03 12.78 12.85 18,654,356 +0.17(+1.30%)
Jun 04, 2009 12.82 12.82 12.49 12.69 14,851,818 -0.13(-0.98%)
Jun 03, 2009 12.64 12.82 12.51 12.81 15,912,703 +0.07(+0.59%)
Jun 02, 2009 12.99 13.06 12.72 12.74 21,502,222 -0.32(-2.41%)
Jun 01, 2009 12.74 13.20 12.68 13.05 19,994,740 +0.49(+3.87%)
May 29, 2009 12.17 12.58 12.05 12.56 18,807,770 +0.43(+3.52%)
May 28, 2009 11.99 12.19 11.81 12.14 17,072,908 +0.15(+1.29%)
May 27, 2009 11.93 12.18 11.86 11.98 17,171,094 +0.05(+0.44%)
May 26, 2009 11.45 12.02 11.45 11.93 19,037,322 +0.39(+3.36%)
May 22, 2009 11.31 11.65 11.27 11.54 16,844,390 +0.23(+2.06%)
May 21, 2009 11.09 11.33 11.03 11.31 17,413,842 +0.15(+1.30%)
May 20, 2009 11.53 11.57 11.13 11.16 16,871,402 -0.30(-2.59%)
May 19, 2009 11.34 11.58 11.13 11.46 16,601,740 +0.18(+1.64%)
May 18, 2009 11.04 11.29 11.01 11.28 12,321,103 +0.32(+2.91%)
May 15, 2009 11.03 11.36 10.93 10.96 16,703,351 -0.26(-2.35%)
May 14, 2009 10.88 11.31 10.88 11.22 18,954,350 +0.31(+2.89%)
May 13, 2009 11.10 11.10 10.74 10.91 20,770,768 -0.32(-2.86%)
May 12, 2009 11.56 11.64 11.06 11.23 27,555,098 -0.48(-4.07%)
May 11, 2009 11.80 11.85 11.63 11.70 17,089,880 -0.28(-2.35%)
May 08, 2009 11.84 12.08 11.45 11.99 12,908,275 +0.30(+2.52%)
May 07, 2009 12.18 12.26 11.55 11.69 21,049,806 -0.34(-2.80%)
May 06, 2009 12.21 12.29 11.95 12.03 16,805,384 -0.09(-0.71%)
May 05, 2009 11.99 12.15 11.97 12.11 15,037,780 -0.06(-0.49%)
May 04, 2009 12.10 12.17 12.03 12.17 16,515,775 +0.52(+4.44%)
May 01, 2009 11.64 11.75 11.56 11.66 15,780,535 +0.10(+0.86%)
Apr 30, 2009 11.79 12.12 11.49 11.56 21,924,842 -0.11(-0.93%)
Apr 29, 2009 12.25 12.28 11.56 11.66 24,809,254 -0.58(-4.73%)
Apr 28, 2009 11.77 12.40 11.76 12.24 11,215,652 +0.32(+2.70%)
Apr 27, 2009 11.90 12.18 11.80 11.92 10,448,773 -0.13(-1.10%)
Apr 24, 2009 12.05 12.17 11.90 12.05 9,530,580 +0.07(+0.63%)
Apr 23, 2009 12.11 12.21 11.73 11.98 13,861,071 -0.13(-1.11%)
Apr 22, 2009 11.65 12.33 11.51 12.11 16,044,581 +0.40(+3.38%)
Apr 21, 2009 11.52 11.82 11.46 11.72 11,683,396 +0.19(+1.60%)
Apr 20, 2009 11.87 11.87 11.46 11.53 11,307,237 -0.50(-4.12%)
Apr 17, 2009 11.90 12.11 11.72 12.03 15,737,242 +0.19(+1.56%)
Apr 16, 2009 11.50 11.91 11.44 11.84 13,127,660 +0.37(+3.19%)
Apr 15, 2009 11.32 11.50 11.24 11.48 12,599,642 +0.16(+1.38%)
Apr 14, 2009 11.58 11.58 11.05 11.32 19,269,408 -0.38(-3.24%)
Apr 13, 2009 11.61 11.78 11.36 11.70 14,986,146 -0.03(-0.28%)
Apr 09, 2009 11.29 11.78 11.14 11.73 20,482,830 +0.67(+6.03%)
Apr 08, 2009 11.00 11.15 10.89 11.06 14,873,697 +0.08(+0.76%)
Apr 07, 2009 11.09 11.10 10.90 10.98 13,145,046 -0.31(-2.75%)
Apr 06, 2009 11.29 11.34 11.11 11.29 12,577,107 -0.13(-1.16%)
Apr 03, 2009 11.07 11.43 11.06 11.42 16,318,157 +0.30(+2.73%)
Apr 02, 2009 10.49 11.31 10.49 11.12 27,109,116 +0.77(+7.43%)
Apr 01, 2009 10.17 10.40 10.05 10.35 14,762,637 +0.02(+0.23%)
Mar 31, 2009 10.29 10.49 10.09 10.33 20,327,416 +0.14(+1.36%)
Mar 30, 2009 10.13 10.23 9.915 10.19 15,084,737 -0.30(-2.81%)
Mar 26, 2009 10.28 10.64 10.25 10.48 16,025,306 +0.27(+2.65%)
Mar 25, 2009 10.16 10.41 9.944 10.21 15,260,517 +0.17(+1.69%)
Mar 24, 2009 10.29 10.40 9.992 10.04 14,565,936 -0.44(-4.24%)
Mar 23, 2009 10.08 10.51 10.06 10.49 16,268,230 +0.57(+5.77%)
Mar 20, 2009 10.34 10.54 9.759 9.915 28,322,812 -0.19(-1.92%)
Mar 19, 2009 9.642 10.35 9.525 10.11 36,643,228 -0.00(-0.04%)
Mar 18, 2009 10.12 10.25 9.898 10.11 26,582,324 +0.11(+1.12%)
Mar 17, 2009 9.658 10.05 9.589 10.00 24,821,300 +0.33(+3.42%)
Mar 16, 2009 9.911 9.929 9.605 9.671 18,868,032 -0.17(-1.70%)
Mar 13, 2009 9.858 9.871 9.530 9.838 0 +0.02(+0.18%)
Mar 12, 2009 9.565 9.876 9.340 9.821 20,559,986 +0.26(+2.67%)
Mar 11, 2009 9.246 9.677 9.195 9.565 21,849,118 +0.42(+4.58%)
Mar 10, 2009 8.583 9.250 8.583 9.147 26,057,466 +0.65(+7.67%)
Mar 09, 2009 8.667 8.827 8.422 8.495 23,491,428 -0.30(-3.43%)
Mar 06, 2009 8.865 9.010 8.589 8.796 0 +0.00(+0.00%)
Mar 05, 2009 9.111 9.237 8.686 8.796 26,875,950 -0.56(-6.00%)
Mar 04, 2009 8.959 9.527 8.959 9.358 18,979,178 +0.61(+7.02%)
Mar 02, 2009 8.979 9.080 8.715 8.744 19,805,830 -0.39(-4.26%)
Feb 27, 2009 8.847 9.276 8.814 9.133 0 +0.11(+1.22%)
Feb 26, 2009 9.347 9.353 9.017 9.023 14,376,909 -0.25(-2.66%)
Feb 25, 2009 9.377 9.492 9.140 9.270 18,057,910 -0.17(-1.84%)
Feb 24, 2009 9.157 9.483 8.905 9.443 15,753,755 +0.29(+3.20%)
Feb 23, 2009 9.555 9.654 9.107 9.151 14,683,832 -0.29(-3.07%)
Feb 20, 2009 9.307 9.536 9.219 9.441 0 +0.03(+0.28%)
Feb 19, 2009 9.663 9.760 9.311 9.415 14,828,840 -0.16(-1.63%)
Feb 18, 2009 9.307 9.663 9.226 9.571 26,658,158 +0.35(+3.77%)
Feb 17, 2009 9.395 9.395 9.098 9.223 25,324,974 -0.33(-3.43%)
Feb 13, 2009 9.727 9.903 9.503 9.551 13,735,331 -0.23(-2.32%)
Feb 12, 2009 9.608 9.811 9.443 9.778 16,907,286 +0.03(+0.34%)
Feb 11, 2009 9.980 9.982 9.538 9.745 27,260,404 -0.16(-1.64%)
Feb 10, 2009 10.40 10.51 9.844 9.907 20,480,852 -0.60(-5.69%)
Feb 09, 2009 10.72 10.72 10.37 10.51 12,938,350 -0.20(-1.87%)
Feb 06, 2009 10.41 10.80 10.29 10.71 15,763,940 +0.33(+3.13%)
Feb 05, 2009 10.07 10.43 9.969 10.38 16,431,264 +0.31(+3.10%)
Feb 04, 2009 10.21 10.21 9.954 10.07 17,114,144 -0.11(-1.12%)
Feb 03, 2009 9.826 10.22 9.701 10.18 12,616,686 +0.41(+4.21%)
Feb 02, 2009 9.802 9.962 9.637 9.771 11,386,850 -0.18(-1.81%)
Jan 30, 2009 10.18 10.22 9.883 9.951 0 -0.16(-1.61%)
Jan 29, 2009 10.36 10.49 10.08 10.11 9,932,339 -0.35(-3.38%)
Jan 28, 2009 10.19 10.63 10.18 10.47 13,540,396 +0.46(+4.59%)
Jan 27, 2009 10.10 10.15 9.863 10.01 11,014,553 -0.04(-0.35%)
Jan 26, 2009 10.07 10.35 9.896 10.04 9,099,191 -0.00(-0.02%)
Jan 23, 2009 9.846 10.18 9.685 10.05 12,935,686 +0.01(+0.11%)
Jan 22, 2009 9.903 10.31 9.716 10.03 16,335,356 -0.01(-0.07%)
Jan 21, 2009 9.828 10.06 9.575 10.04 15,849,904 +0.33(+3.44%)
Jan 20, 2009 10.14 10.32 9.676 9.707 16,762,687 -0.58(-5.68%)
Jan 16, 2009 10.42 10.42 10.09 10.29 0 -0.04(-0.34%)
Jan 15, 2009 10.26 10.42 10.05 10.33 18,676,990 +0.07(+0.66%)
Jan 14, 2009 10.60 10.66 10.15 10.26 31,152,610 -0.63(-5.76%)
Jan 13, 2009 10.95 11.20 10.80 10.89 17,710,338 -0.14(-1.24%)
Jan 12, 2009 10.86 11.10 10.77 11.02 15,608,601 +0.11(+1.03%)
Jan 09, 2009 11.31 11.39 10.86 10.91 15,058,361 -0.39(-3.46%)
Jan 08, 2009 11.06 11.30 10.93 11.30 17,881,914 +0.20(+1.84%)
Jan 07, 2009 11.35 11.44 11.06 11.10 22,922,914 -0.42(-3.63%)
Jan 06, 2009 11.83 11.88 11.39 11.51 17,382,248 -0.24(-2.02%)
Jan 05, 2009 11.57 11.82 11.50 11.75 14,679,812 +0.08(+0.72%)
Jan 02, 2009 11.20 11.79 11.06 11.67 0 +0.45(+4.04%)
Jan 01, 2009 10.95 11.34 10.89 11.22 0 +0.00(+0.00%)
Dec 31, 2008 10.95 11.34 10.89 11.22 17,153,958 +0.29(+2.64%)
Dec 30, 2008 10.85 10.95 10.73 10.93 10,943,277 +0.16(+1.53%)
Dec 29, 2008 10.93 10.99 10.62 10.76 10,624,636 -0.18(-1.65%)
Dec 26, 2008 10.84 11.00 10.84 10.94 5,592,176 +0.14(+1.28%)
Dec 24, 2008 10.57 10.86 10.48 10.80 4,984,970 +0.26(+2.44%)
Dec 23, 2008 10.82 11.00 10.35 10.55 14,894,278 -0.25(-2.32%)
Dec 22, 2008 11.28 11.36 10.59 10.80 15,671,347 -0.47(-4.21%)
Dec 19, 2008 11.72 11.88 11.09 11.27 27,738,734 -0.31(-2.71%)
Dec 18, 2008 11.15 11.93 11.07 11.59 28,033,580 +0.45(+4.05%)
Dec 17, 2008 10.71 11.52 10.71 11.14 17,467,402 +0.22(+2.01%)
Dec 16, 2008 10.62 11.04 10.50 10.92 27,908,030 +0.32(+3.01%)
Dec 15, 2008 11.00 11.19 10.41 10.60 15,452,380 -0.26(-2.39%)
Dec 12, 2008 10.48 10.93 10.47 10.86 16,704,461 +0.14(+1.31%)
Dec 11, 2008 11.03 11.27 10.60 10.72 18,734,166 -0.39(-3.51%)
Dec 10, 2008 11.35 11.42 10.76 11.11 28,938,600 -0.54(-4.61%)
Dec 09, 2008 12.15 12.23 11.48 11.64 22,121,504 -0.71(-5.75%)
Dec 08, 2008 11.99 12.61 11.94 12.35 36,751,560 +0.62(+5.30%)
Dec 05, 2008 11.21 11.78 10.89 11.73 15,716,500 +0.30(+2.66%)
Dec 04, 2008 11.25 11.91 11.00 11.43 24,492,398 +0.00(+0.02%)
Dec 03, 2008 11.07 11.51 10.50 11.42 19,773,524 +0.44(+4.00%)
Dec 02, 2008 10.70 11.09 10.63 10.98 18,335,788 +0.44(+4.14%)
Dec 01, 2008 11.48 11.48 10.52 10.55 16,123,258 -1.15(-9.82%)
Nov 28, 2008 11.86 11.86 11.34 11.70 8,525,610 +0.00(+0.00%)
Nov 26, 2008 10.68 11.75 10.60 11.70 18,026,562 +0.87(+8.03%)
Nov 25, 2008 11.26 11.59 10.60 10.83 27,092,976 -0.23(-2.05%)
Nov 24, 2008 10.58 11.20 10.52 11.05 21,164,350 +0.54(+5.10%)
Nov 21, 2008 9.755 10.58 9.610 10.52 29,184,338 +0.94(+9.79%)
Nov 20, 2008 9.504 10.51 9.375 9.579 30,914,350 -0.05(-0.52%)
Nov 19, 2008 10.21 10.38 9.612 9.630 18,502,878 -0.62(-6.00%)
Nov 18, 2008 10.13 10.42 9.786 10.24 22,011,854 +0.07(+0.71%)
Nov 17, 2008 10.12 10.55 10.10 10.17 20,310,896 -0.05(-0.47%)
Nov 14, 2008 10.51 10.69 10.09 10.22 0 -0.51(-4.77%)
Nov 13, 2008 9.781 10.75 9.581 10.73 28,411,282 +0.99(+10.12%)
Nov 12, 2008 9.915 10.05 9.555 9.746 22,298,918 -0.29(-2.85%)
Nov 11, 2008 10.52 10.59 9.739 10.03 33,327,204 -0.51(-4.79%)
Nov 10, 2008 11.14 11.14 10.31 10.54 24,451,954 -0.32(-2.91%)
Nov 07, 2008 11.13 11.26 10.45 10.85 27,729,926 -0.27(-2.43%)
Nov 06, 2008 11.41 11.41 10.97 11.12 32,471,424 -0.47(-4.05%)
Nov 05, 2008 12.30 12.39 11.54 11.59 18,976,562 -0.76(-6.12%)
Nov 04, 2008 12.49 12.58 12.09 12.35 14,524,146 +0.08(+0.68%)
Nov 03, 2008 12.60 12.85 12.18 12.27 14,109,281 -0.39(-3.11%)
Oct 31, 2008 12.12 12.97 12.12 12.66 23,976,422 +0.40(+3.26%)
Oct 30, 2008 11.97 12.38 11.75 12.26 27,342,514 +0.73(+6.34%)
Oct 29, 2008 11.46 12.06 11.15 11.53 20,343,770 +0.01(+0.11%)
Oct 28, 2008 10.47 11.53 10.24 11.51 29,562,436 +1.29(+12.61%)
Oct 27, 2008 10.37 10.74 10.21 10.22 17,694,982 -0.27(-2.59%)
Oct 24, 2008 10.45 11.02 10.37 10.50 34,289,556 -0.65(-5.80%)
Oct 23, 2008 11.47 11.71 10.58 11.14 33,169,998 -0.39(-3.37%)
Oct 22, 2008 12.19 12.27 11.20 11.53 29,679,006 -1.01(-8.09%)
Oct 21, 2008 12.96 13.12 12.46 12.55 19,914,322 -0.58(-4.40%)
Oct 20, 2008 12.80 13.12 12.49 13.12 24,433,084 +0.50(+3.95%)
Oct 17, 2008 12.00 12.79 11.83 12.63 28,195,298 +0.33(+2.70%)
Oct 16, 2008 11.56 12.35 10.96 12.29 38,478,984 +1.23(+11.14%)
Oct 15, 2008 12.30 12.42 11.03 11.06 32,817,418 -1.48(-11.83%)
Oct 14, 2008 12.75 13.07 12.36 12.55 36,468,012 +0.28(+2.27%)
Oct 13, 2008 12.23 12.38 11.93 12.27 29,724,236 +0.29(+2.42%)
Oct 10, 2008 11.06 12.72 10.77 11.98 44,383,380 +0.32(+2.73%)
Oct 09, 2008 12.32 12.51 11.62 11.66 27,598,442 -0.58(-4.70%)
Oct 08, 2008 12.53 12.93 12.12 12.23 41,498,580 -0.50(-3.93%)
Oct 07, 2008 13.61 13.61 12.71 12.74 20,594,982 -0.69(-5.17%)
Oct 06, 2008 13.62 13.84 12.61 13.43 39,017,440 -0.46(-3.34%)
Oct 03, 2008 14.14 14.50 13.89 13.89 0 -0.11(-0.78%)
Oct 02, 2008 14.30 14.50 13.97 14.00 24,457,568 -0.53(-3.64%)
Oct 01, 2008 14.54 14.72 14.31 14.53 16,932,738 -0.16(-1.11%)
Sep 30, 2008 14.48 14.81 14.24 14.69 24,312,922 +0.41(+2.84%)
Sep 29, 2008 14.71 14.79 14.20 14.29 35,141,900 -0.60(-4.04%)
Sep 26, 2008 14.10 14.94 14.06 14.89 0 +0.61(+4.28%)
Sep 25, 2008 13.71 14.45 13.71 14.28 52,391,000 +1.26(+9.68%)
Sep 24, 2008 13.36 13.41 12.92 13.02 21,309,268 -0.34(-2.56%)
Sep 23, 2008 13.93 13.93 13.30 13.36 19,821,376 -0.51(-3.67%)
Sep 22, 2008 14.32 14.46 13.72 13.87 18,916,996 -0.12(-0.86%)
Sep 19, 2008 14.63 14.64 13.59 13.99 0 -0.21(-1.45%)
Sep 18, 2008 13.23 14.49 12.90 14.20 57,409,624 +1.12(+8.53%)
Sep 17, 2008 13.07 13.48 12.89 13.08 22,182,686 -0.36(-2.66%)
Sep 16, 2008 12.98 13.61 12.97 13.44 16,403,057 +0.15(+1.14%)
Sep 15, 2008 13.27 13.77 12.96 13.29 16,287,648 -0.31(-2.29%)
Sep 12, 2008 13.31 13.64 13.18 13.60 14,992,418 +0.21(+1.56%)
Sep 11, 2008 13.01 13.40 12.94 13.39 15,121,439 +0.24(+1.84%)
Sep 10, 2008 13.16 13.36 12.99 13.15 16,822,580 -0.09(-0.68%)
Sep 09, 2008 13.25 13.52 13.07 13.24 15,955,540 -0.01(-0.08%)
Sep 08, 2008 13.18 13.27 12.94 13.25 14,423,119 +0.33(+2.57%)
Sep 05, 2008 13.05 13.11 12.84 12.92 0 -0.20(-1.54%)
Sep 04, 2008 13.39 13.56 13.10 13.12 13,354,623 -0.46(-3.42%)
Sep 03, 2008 13.33 13.63 13.17 13.59 14,089,844 +0.16(+1.19%)
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.