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: 6:30 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 (%)
Nov 30, 2004 4.701 4.730 4.627 4.642 9,866,943 -0.06(-1.26%)
Nov 29, 2004 4.677 4.724 4.674 4.701 8,497,244 +0.04(+0.76%)
Nov 26, 2004 4.682 4.715 4.661 4.665 3,810,901 -0.02(-0.40%)
Nov 24, 2004 4.665 4.687 4.648 4.684 6,838,466 +0.03(+0.70%)
Nov 23, 2004 4.600 4.658 4.572 4.652 8,080,497 +0.06(+1.31%)
Nov 22, 2004 4.556 4.610 4.511 4.591 13,420,684 +0.07(+1.50%)
Nov 19, 2004 4.625 4.640 4.470 4.523 45,797,388 -0.14(-2.94%)
Nov 18, 2004 4.720 4.814 4.661 4.661 26,951,710 -0.05(-1.15%)
Nov 17, 2004 4.692 4.792 4.692 4.715 7,228,767 +0.03(+0.60%)
Nov 16, 2004 4.739 4.743 4.681 4.687 7,809,658 -0.05(-1.10%)
Nov 15, 2004 4.724 4.771 4.716 4.739 5,162,362 +0.00(+0.03%)
Nov 12, 2004 4.666 4.744 4.663 4.737 7,557,969 +0.08(+1.66%)
Nov 11, 2004 4.647 4.677 4.633 4.660 7,138,487 +0.04(+0.82%)
Nov 10, 2004 4.644 4.669 4.622 4.622 7,340,932 -0.03(-0.60%)
Nov 09, 2004 4.633 4.655 4.621 4.650 8,654,093 +0.01(+0.22%)
Nov 08, 2004 4.693 4.720 4.617 4.640 15,129,617 -0.08(-1.74%)
Nov 05, 2004 4.681 4.739 4.666 4.722 12,571,689 +0.04(+0.88%)
Nov 04, 2004 4.554 4.681 4.540 4.681 18,730,778 +0.13(+2.77%)
Nov 03, 2004 4.537 4.567 4.517 4.555 11,834,860 +0.05(+1.01%)
Nov 02, 2004 4.495 4.585 4.495 4.509 14,862,425 +0.04(+0.78%)
Nov 01, 2004 4.444 4.495 4.425 4.474 7,967,419 +0.02(+0.36%)
Oct 29, 2004 4.453 4.493 4.445 4.458 7,829,720 +0.01(+0.25%)
Oct 28, 2004 4.469 4.482 4.434 4.447 7,279,834 -0.02(-0.48%)
Oct 27, 2004 4.415 4.485 4.408 4.469 13,750,798 +0.04(+0.89%)
Oct 26, 2004 4.395 4.468 4.381 4.429 14,743,876 +0.05(+1.08%)
Oct 25, 2004 4.326 4.402 4.312 4.382 10,194,321 +0.04(+1.02%)
Oct 22, 2004 4.419 4.433 4.316 4.338 12,315,440 -0.09(-2.08%)
Oct 21, 2004 4.384 4.452 4.377 4.430 22,415,834 +0.06(+1.43%)
Oct 20, 2004 4.387 4.415 4.350 4.367 7,639,129 -0.03(-0.77%)
Oct 19, 2004 4.381 4.424 4.378 4.401 20,348,518 +0.02(+0.46%)
Oct 18, 2004 4.249 4.381 4.246 4.381 11,918,757 +0.10(+2.30%)
Oct 15, 2004 4.236 4.299 4.222 4.282 8,560,166 +0.04(+0.94%)
Oct 14, 2004 4.247 4.279 4.233 4.242 5,957,554 -0.01(-0.27%)
Oct 13, 2004 4.284 4.290 4.201 4.254 10,217,119 -0.02(-0.58%)
Oct 12, 2004 4.285 4.314 4.249 4.278 9,611,606 -0.06(-1.32%)
Oct 11, 2004 4.336 4.349 4.305 4.335 8,161,658 -0.00(-0.03%)
Oct 08, 2004 4.364 4.367 4.311 4.336 7,553,409 -0.03(-0.65%)
Oct 07, 2004 4.376 4.386 4.360 4.365 7,060,974 -0.03(-0.57%)
Oct 06, 2004 4.380 4.417 4.359 4.390 11,597,762 +0.02(+0.48%)
Oct 05, 2004 4.373 4.397 4.355 4.369 13,354,114 -0.00(-0.11%)
Oct 04, 2004 4.381 4.386 4.364 4.374 10,652,104 -0.01(-0.13%)
Oct 01, 2004 4.332 4.381 4.310 4.380 10,189,762 +0.06(+1.37%)
Sep 30, 2004 4.306 4.344 4.290 4.321 15,576,456 +0.01(+0.34%)
Sep 29, 2004 4.359 4.369 4.288 4.306 15,551,834 -0.06(-1.47%)
Sep 28, 2004 4.349 4.377 4.334 4.370 7,764,974 +0.02(+0.50%)
Sep 27, 2004 4.359 4.384 4.312 4.348 10,962,155 -0.02(-0.50%)
Sep 24, 2004 4.336 4.387 4.335 4.370 10,955,772 +0.03(+0.77%)
Sep 23, 2004 4.326 4.353 4.294 4.336 12,868,974 +0.01(+0.16%)
Sep 22, 2004 4.346 4.359 4.319 4.329 14,634,446 -0.02(-0.49%)
Sep 21, 2004 4.277 4.373 4.268 4.351 20,579,234 +0.07(+1.73%)
Sep 20, 2004 4.271 4.301 4.242 4.277 25,847,378 +0.08(+1.88%)
Sep 17, 2004 4.228 4.274 4.188 4.198 19,502,260 -0.02(-0.57%)
Sep 16, 2004 4.182 4.250 4.182 4.222 7,628,186 +0.04(+0.92%)
Sep 15, 2004 4.149 4.200 4.129 4.183 9,487,586 +0.03(+0.82%)
Sep 14, 2004 4.134 4.164 4.110 4.149 7,750,383 +0.01(+0.20%)
Sep 13, 2004 4.148 4.181 4.122 4.141 9,110,052 -0.01(-0.16%)
Sep 10, 2004 4.099 4.156 4.098 4.148 6,813,844 +0.04(+0.96%)
Sep 09, 2004 4.224 4.227 4.086 4.108 19,766,716 -0.13(-3.13%)
Sep 08, 2004 4.233 4.275 4.225 4.241 10,540,850 +0.01(+0.19%)
Sep 07, 2004 4.211 4.241 4.211 4.233 7,075,565 +0.02(+0.51%)
Sep 03, 2004 4.204 4.241 4.201 4.211 5,994,943 +0.01(+0.17%)
Sep 02, 2004 4.181 4.217 4.171 4.204 6,402,570 +0.03(+0.79%)
Sep 01, 2004 4.112 4.196 4.112 4.171 9,553,244 +0.04(+1.02%)
Aug 31, 2004 4.107 4.130 4.096 4.129 7,367,378 +0.03(+0.78%)
Aug 30, 2004 4.140 4.153 4.086 4.097 9,479,378 -0.07(-1.61%)
Aug 27, 2004 4.142 4.168 4.118 4.164 5,101,264 -0.00(-0.01%)
Aug 26, 2004 4.129 4.216 4.118 4.165 12,449,492 +0.05(+1.21%)
Aug 25, 2004 4.094 4.120 4.077 4.115 7,665,575 +0.03(+0.78%)
Aug 24, 2004 4.068 4.094 4.067 4.083 6,256,663 +0.03(+0.72%)
Aug 23, 2004 4.072 4.080 4.033 4.054 6,266,694 -0.02(-0.43%)
Aug 20, 2004 4.024 4.084 4.017 4.072 9,835,938 +0.03(+0.83%)
Aug 19, 2004 4.000 4.038 3.983 4.038 7,448,539 +0.04(+0.92%)
Aug 18, 2004 3.924 4.006 3.915 4.001 12,344,622 +0.08(+1.93%)
Aug 17, 2004 3.929 3.966 3.918 3.926 6,173,679 -0.01(-0.28%)
Aug 16, 2004 3.807 3.937 3.806 3.937 8,884,808 +0.12(+3.03%)
Aug 13, 2004 3.816 3.830 3.777 3.821 8,048,580 +0.01(+0.17%)
Aug 12, 2004 3.849 3.865 3.789 3.814 6,782,839 -0.04(-1.07%)
Aug 11, 2004 3.849 3.879 3.836 3.856 6,682,528 -0.03(-0.76%)
Aug 10, 2004 3.871 3.885 3.841 3.885 5,982,176 +0.05(+1.27%)
Aug 09, 2004 3.800 3.857 3.762 3.836 8,245,554 +0.04(+0.95%)
Aug 06, 2004 3.855 3.855 3.787 3.800 13,084,187 -0.10(-2.46%)
Aug 05, 2004 4.011 4.011 3.864 3.896 11,345,161 -0.11(-2.79%)
Aug 04, 2004 3.976 4.037 3.967 4.008 7,656,456 +0.02(+0.55%)
Aug 03, 2004 4.024 4.024 3.979 3.986 7,663,751 -0.05(-1.28%)
Aug 02, 2004 3.987 4.044 3.981 4.038 11,227,523 +0.05(+1.28%)
Jul 30, 2004 3.989 3.989 3.942 3.987 8,208,166 -0.01(-0.26%)
Jul 29, 2004 3.926 4.016 3.904 3.997 15,456,083 +0.12(+2.97%)
Jul 28, 2004 3.865 3.887 3.805 3.882 14,921,700 +0.00(+0.07%)
Jul 27, 2004 3.823 3.893 3.817 3.879 12,193,244 +0.04(+1.13%)
Jul 26, 2004 3.863 3.872 3.800 3.836 14,945,409 -0.02(-0.44%)
Jul 23, 2004 3.896 3.909 3.835 3.853 13,566,591 -0.06(-1.64%)
Jul 22, 2004 3.885 3.931 3.852 3.917 17,872,664 -0.01(-0.32%)
Jul 21, 2004 3.972 3.992 3.929 3.930 9,845,969 -0.05(-1.28%)
Jul 20, 2004 3.961 3.989 3.944 3.981 11,311,420 +0.01(+0.15%)
Jul 19, 2004 4.011 4.023 3.953 3.975 10,947,565 -0.06(-1.37%)
Jul 16, 2004 4.035 4.038 4.010 4.030 11,960,705 +0.02(+0.40%)
Jul 15, 2004 3.983 4.026 3.974 4.014 8,655,917 +0.03(+0.63%)
Jul 14, 2004 4.032 4.052 3.979 3.989 9,712,829 -0.06(-1.56%)
Jul 13, 2004 4.052 4.057 4.038 4.052 6,367,917 -0.01(-0.28%)
Jul 12, 2004 4.072 4.078 4.031 4.063 6,882,238 -0.02(-0.51%)
Jul 09, 2004 4.068 4.099 4.060 4.084 7,526,052 +0.03(+0.85%)
Jul 08, 2004 4.107 4.107 4.033 4.050 10,546,321 -0.07(-1.73%)
Jul 07, 2004 4.112 4.137 4.103 4.121 7,478,632 +0.01(+0.25%)
Jul 06, 2004 4.116 4.160 4.110 4.111 12,392,953 -0.02(-0.45%)
Jul 02, 2004 4.136 4.174 4.118 4.129 7,233,326 +0.00(+0.03%)
Jul 01, 2004 4.156 4.165 4.105 4.128 8,989,679 -0.03(-0.61%)
Jun 30, 2004 4.137 4.155 4.124 4.153 8,823,710 +0.02(+0.49%)
Jun 29, 2004 4.162 4.181 4.115 4.133 9,196,684 -0.03(-0.69%)
Jun 28, 2004 4.140 4.241 4.134 4.162 16,933,388 +0.03(+0.78%)
Jun 25, 2004 4.126 4.156 4.030 4.129 40,091,524 +0.16(+4.02%)
Jun 24, 2004 3.959 3.994 3.953 3.970 11,673,451 +0.01(+0.15%)
Jun 23, 2004 3.936 3.981 3.931 3.964 10,391,295 +0.03(+0.82%)
Jun 22, 2004 3.895 3.933 3.870 3.931 8,324,891 +0.03(+0.72%)
Jun 21, 2004 3.931 3.961 3.894 3.903 9,631,668 -0.02(-0.60%)
Jun 18, 2004 3.923 3.961 3.921 3.927 7,055,502 -0.01(-0.25%)
Jun 17, 2004 3.935 3.970 3.915 3.937 8,532,808 -0.01(-0.17%)
Jun 16, 2004 3.942 3.950 3.913 3.943 4,738,321 +0.01(+0.33%)
Jun 15, 2004 3.919 4.005 3.917 3.930 10,528,083 +0.02(+0.63%)
Jun 14, 2004 3.893 3.906 3.880 3.906 5,692,186 -0.00(-0.03%)
Jun 10, 2004 3.868 3.934 3.864 3.907 10,524,435 +0.04(+1.06%)
Jun 09, 2004 3.864 3.868 3.844 3.865 8,402,404 +0.00(+0.03%)
Jun 08, 2004 3.852 3.891 3.838 3.864 11,069,762 +0.01(+0.24%)
Jun 07, 2004 3.807 3.865 3.807 3.855 10,919,295 +0.06(+1.49%)
Jun 04, 2004 3.860 3.865 3.799 3.799 10,853,637 -0.05(-1.31%)
Jun 03, 2004 3.873 3.873 3.831 3.849 8,602,114 -0.02(-0.62%)
Jun 02, 2004 3.896 3.903 3.852 3.873 9,382,715 -0.02(-0.55%)
Jun 01, 2004 3.903 3.916 3.863 3.895 7,347,316 -0.01(-0.17%)
May 28, 2004 3.903 3.917 3.868 3.901 7,301,720 +0.01(+0.30%)
May 27, 2004 3.909 3.942 3.882 3.890 7,781,388 +0.00(+0.07%)
May 26, 2004 3.861 3.935 3.841 3.887 10,731,440 +0.01(+0.34%)
May 25, 2004 3.789 3.874 3.768 3.874 15,900,187 +0.09(+2.47%)
May 24, 2004 3.712 3.809 3.709 3.780 17,073,824 +0.08(+2.18%)
May 21, 2004 3.673 3.701 3.663 3.700 15,301,969 +0.06(+1.58%)
May 20, 2004 3.648 3.659 3.609 3.642 8,530,984 -0.01(-0.17%)
May 19, 2004 3.672 3.705 3.645 3.648 10,519,876 +0.00(+0.06%)
May 18, 2004 3.630 3.666 3.626 3.646 15,263,668 +0.02(+0.68%)
May 17, 2004 3.690 3.690 3.608 3.621 12,453,140 -0.09(-2.42%)
May 14, 2004 3.740 3.756 3.687 3.711 8,838,301 -0.03(-0.67%)
May 13, 2004 3.733 3.770 3.731 3.737 17,432,208 +0.01(+0.22%)
May 12, 2004 3.739 3.751 3.658 3.728 15,515,358 +0.03(+0.68%)
May 11, 2004 3.685 3.715 3.682 3.703 16,398,093 +0.06(+1.72%)
May 10, 2004 3.621 3.662 3.613 3.641 19,772,186 -0.01(-0.26%)
May 07, 2004 3.727 3.759 3.650 3.650 21,439,172 -0.10(-2.60%)
May 06, 2004 3.849 3.849 3.727 3.748 24,261,554 -0.13(-3.39%)
May 05, 2004 3.860 3.879 3.816 3.879 15,542,715 +0.02(+0.43%)
May 04, 2004 3.876 3.891 3.852 3.863 14,236,850 -0.03(-0.89%)
May 03, 2004 3.936 3.942 3.876 3.897 17,914,612 -0.05(-1.21%)
Apr 30, 2004 3.956 3.997 3.937 3.945 10,595,565 -0.01(-0.26%)
Apr 29, 2004 4.037 4.045 3.910 3.955 23,403,440 -0.08(-2.00%)
Apr 28, 2004 4.073 4.073 4.023 4.036 8,986,943 -0.05(-1.13%)
Apr 27, 2004 4.033 4.102 4.032 4.082 10,777,948 +0.05(+1.24%)
Apr 26, 2004 4.129 4.138 4.009 4.032 16,617,865 -0.09(-2.17%)
Apr 23, 2004 4.141 4.141 4.109 4.122 8,931,316 -0.03(-0.66%)
Apr 22, 2004 4.109 4.174 4.085 4.149 11,011,399 +0.01(+0.29%)
Apr 21, 2004 4.129 4.170 4.116 4.137 12,245,223 -0.02(-0.40%)
Apr 20, 2004 4.194 4.222 4.153 4.153 13,755,358 -0.03(-0.75%)
Apr 19, 2004 4.162 4.194 4.156 4.185 8,965,057 +0.02(+0.54%)
Apr 16, 2004 4.164 4.168 4.139 4.162 8,446,176 +0.02(+0.42%)
Apr 15, 2004 4.157 4.186 4.129 4.145 7,024,497 -0.01(-0.29%)
Apr 14, 2004 4.167 4.199 4.131 4.157 10,564,560 -0.03(-0.75%)
Apr 13, 2004 4.307 4.307 4.161 4.188 11,119,917 -0.05(-1.11%)
Apr 12, 2004 4.216 4.255 4.216 4.235 4,641,658 +0.03(+0.61%)
Apr 08, 2004 4.222 4.249 4.196 4.209 10,646,632 +0.00(+0.03%)
Apr 07, 2004 4.234 4.238 4.190 4.208 9,980,933 -0.04(-0.83%)
Apr 06, 2004 4.260 4.271 4.223 4.243 10,290,073 -0.04(-0.88%)
Apr 05, 2004 4.200 4.281 4.200 4.281 8,290,238 +0.08(+1.88%)
Apr 02, 2004 4.214 4.242 4.169 4.202 8,364,103 +0.01(+0.33%)
Apr 01, 2004 4.267 4.267 4.173 4.188 13,745,326 -0.08(-1.90%)
Mar 31, 2004 4.204 4.282 4.192 4.270 16,554,943 +0.06(+1.37%)
Mar 30, 2004 4.175 4.221 4.165 4.212 6,966,134 +0.01(+0.29%)
Mar 29, 2004 4.194 4.221 4.186 4.200 14,847,834 +0.02(+0.46%)
Mar 26, 2004 4.192 4.221 4.167 4.181 8,219,109 -0.01(-0.30%)
Mar 25, 2004 4.200 4.213 4.168 4.193 10,623,834 -0.01(-0.16%)
Mar 24, 2004 4.167 4.216 4.160 4.200 9,816,788 +0.02(+0.39%)
Mar 23, 2004 4.203 4.203 4.148 4.183 12,872,622 -0.02(-0.37%)
Mar 22, 2004 4.307 4.307 4.166 4.199 12,433,990 -0.02(-0.38%)
Mar 19, 2004 4.203 4.249 4.141 4.215 22,924,684 +0.00(+0.07%)
Mar 18, 2004 4.178 4.215 4.140 4.212 16,900,560 +0.04(+0.88%)
Mar 17, 2004 4.126 4.193 4.112 4.175 12,740,394 +0.06(+1.38%)
Mar 16, 2004 4.104 4.134 4.099 4.118 10,975,834 +0.04(+0.95%)
Mar 15, 2004 4.102 4.109 4.063 4.079 14,173,927 -0.02(-0.53%)
Mar 12, 2004 4.099 4.133 4.066 4.101 12,554,363 +0.01(+0.16%)
Mar 11, 2004 4.178 4.188 4.090 4.095 12,442,197 -0.11(-2.57%)
Mar 10, 2004 4.227 4.272 4.200 4.203 15,135,088 -0.00(-0.01%)
Mar 09, 2004 4.180 4.226 4.151 4.203 41,048,124 +0.12(+2.91%)
Mar 08, 2004 4.096 4.096 4.074 4.084 10,565,472 -0.02(-0.45%)
Mar 05, 2004 4.066 4.109 4.046 4.103 13,302,135 +0.01(+0.15%)
Mar 04, 2004 4.042 4.107 4.038 4.097 9,005,181 +0.05(+1.21%)
Mar 03, 2004 4.044 4.052 3.960 4.048 19,236,892 -0.00(-0.04%)
Mar 02, 2004 4.032 4.050 4.003 4.050 15,001,948 +0.02(+0.45%)
Mar 01, 2004 4.041 4.048 4.006 4.032 13,530,114 +0.02(+0.38%)
Feb 27, 2004 4.052 4.082 4.016 4.016 14,809,534 -0.04(-0.88%)
Feb 26, 2004 4.073 4.073 4.032 4.052 12,484,145 -0.03(-0.63%)
Feb 25, 2004 4.074 4.089 4.063 4.078 18,032,248 +0.01(+0.15%)
Feb 24, 2004 3.975 4.090 3.955 4.072 21,092,642 +0.09(+2.29%)
Feb 23, 2004 3.930 3.993 3.920 3.981 11,886,839 +0.05(+1.31%)
Feb 20, 2004 3.975 3.976 3.893 3.929 8,324,891 -0.04(-1.02%)
Feb 19, 2004 3.983 4.016 3.964 3.970 5,864,539 -0.00(-0.06%)
Feb 18, 2004 3.997 3.999 3.948 3.972 5,794,321 -0.03(-0.77%)
Feb 17, 2004 3.959 4.016 3.959 4.003 7,635,482 +0.04(+0.94%)
Feb 13, 2004 3.954 3.981 3.926 3.965 5,184,248 -0.00(-0.06%)
Feb 12, 2004 4.012 4.023 3.960 3.967 10,261,803 -0.05(-1.15%)
Feb 11, 2004 3.959 4.027 3.959 4.014 10,152,373 +0.05(+1.33%)
Feb 10, 2004 3.937 3.967 3.916 3.961 8,161,658 +0.03(+0.80%)
Feb 09, 2004 3.901 3.948 3.898 3.930 8,045,844 +0.03(+0.86%)
Feb 06, 2004 3.874 3.909 3.869 3.896 7,356,435 +0.02(+0.47%)
Feb 05, 2004 3.875 3.907 3.851 3.878 8,980,560 +0.00(+0.06%)
Feb 04, 2004 3.833 3.918 3.828 3.876 14,411,026 +0.04(+0.91%)
Feb 03, 2004 3.838 3.875 3.830 3.841 7,658,280 -0.01(-0.28%)
Feb 02, 2004 3.816 3.893 3.812 3.852 9,339,855 +0.03(+0.85%)
Jan 30, 2004 3.747 3.826 3.720 3.819 10,584,622 +0.06(+1.65%)
Jan 29, 2004 3.777 3.789 3.737 3.757 9,038,922 -0.01(-0.15%)
Jan 28, 2004 3.827 3.833 3.753 3.763 8,760,788 -0.05(-1.41%)
Jan 27, 2004 3.833 3.838 3.810 3.817 6,117,140 -0.02(-0.42%)
Jan 26, 2004 3.815 3.838 3.796 3.833 8,336,746 +0.02(+0.46%)
Jan 23, 2004 3.824 3.848 3.800 3.815 6,374,300 -0.00(-0.13%)
Jan 22, 2004 3.869 3.872 3.813 3.820 6,412,601 -0.04(-1.14%)
Jan 21, 2004 3.817 3.872 3.794 3.864 12,097,492 +0.03(+0.87%)
Jan 20, 2004 3.813 3.838 3.798 3.830 9,985,492 +0.03(+0.72%)
Jan 16, 2004 3.800 3.834 3.783 3.803 7,371,938 +0.02(+0.45%)
Jan 15, 2004 3.793 3.805 3.742 3.786 12,104,788 -0.01(-0.19%)
Jan 14, 2004 3.783 3.811 3.779 3.793 8,755,316 +0.00(+0.12%)
Jan 13, 2004 3.777 3.811 3.772 3.789 11,615,088 +0.01(+0.36%)
Jan 12, 2004 3.739 3.786 3.734 3.775 12,532,477 +0.05(+1.44%)
Jan 09, 2004 3.749 3.763 3.714 3.721 7,490,487 -0.03(-0.77%)
Jan 08, 2004 3.727 3.778 3.716 3.750 17,420,352 +0.04(+1.00%)
Jan 07, 2004 3.702 3.722 3.636 3.713 15,141,472 +0.01(+0.34%)
Jan 06, 2004 3.698 3.713 3.693 3.700 16,499,316 -0.00(-0.09%)
Jan 05, 2004 3.698 3.734 3.689 3.704 13,562,031 -0.00(-0.09%)
Jan 02, 2004 3.767 3.780 3.697 3.707 9,936,249 -0.05(-1.24%)
Dec 31, 2003 3.728 3.758 3.728 3.754 9,997,347 +0.02(+0.59%)
Dec 30, 2003 3.720 3.737 3.706 3.732 8,492,684 +0.01(+0.32%)
Dec 29, 2003 3.734 3.734 3.700 3.720 10,329,285 -0.00(-0.01%)
Dec 26, 2003 3.704 3.738 3.696 3.720 4,615,212 +0.02(+0.47%)
Dec 24, 2003 3.720 3.720 3.664 3.703 6,227,482 -0.01(-0.18%)
Dec 23, 2003 3.685 3.713 3.683 3.709 9,863,295 +0.02(+0.52%)
Dec 22, 2003 3.683 3.703 3.665 3.690 16,653,430 +0.02(+0.55%)
Dec 19, 2003 3.646 3.679 3.611 3.670 40,028,600 +0.01(+0.19%)
Dec 18, 2003 3.620 3.685 3.620 3.663 25,778,984 +0.04(+1.20%)
Dec 17, 2003 3.563 3.621 3.537 3.619 16,702,674 +0.05(+1.38%)
Dec 16, 2003 3.567 3.574 3.466 3.570 13,178,114 +0.05(+1.39%)
Dec 15, 2003 3.600 3.601 3.521 3.521 12,799,668 -0.01(-0.31%)
Dec 12, 2003 3.550 3.567 3.520 3.532 9,458,404 -0.01(-0.42%)
Dec 11, 2003 3.495 3.563 3.489 3.547 11,860,394 +0.03(+0.98%)
Dec 10, 2003 3.567 3.567 3.506 3.512 12,980,228 -0.05(-1.28%)
Dec 09, 2003 3.616 3.616 3.543 3.558 10,870,052 -0.04(-1.05%)
Dec 08, 2003 3.594 3.604 3.579 3.596 8,195,399 +0.00(+0.06%)
Dec 05, 2003 3.580 3.609 3.572 3.594 9,408,249 +0.02(+0.43%)
Dec 04, 2003 3.632 3.634 3.558 3.578 20,539,108 -0.04(-1.12%)
Dec 03, 2003 3.688 3.689 3.615 3.619 18,966,964 -0.07(-1.79%)
Dec 02, 2003 3.718 3.718 3.681 3.685 9,154,736 -0.04(-0.96%)
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.