Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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: 4:10 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 (%)
Sep 29, 2006 4.852 4.852 4.801 4.804 12,955,606 -0.04(-0.77%)
Sep 28, 2006 4.830 4.854 4.813 4.841 12,454,964 +0.01(+0.22%)
Sep 27, 2006 4.803 4.875 4.800 4.831 34,639,172 -0.02(-0.32%)
Sep 26, 2006 4.713 4.865 4.698 4.846 38,624,248 +0.10(+2.17%)
Sep 25, 2006 4.741 4.768 4.678 4.743 31,952,664 +0.01(+0.17%)
Sep 22, 2006 4.724 4.762 4.652 4.735 70,177,496 +0.21(+4.73%)
Sep 21, 2006 4.546 4.597 4.494 4.521 32,635,690 -0.01(-0.17%)
Sep 20, 2006 4.523 4.543 4.486 4.529 31,480,290 +0.03(+0.69%)
Sep 19, 2006 4.514 4.514 4.426 4.498 28,236,602 -0.02(-0.35%)
Sep 18, 2006 4.533 4.549 4.496 4.514 22,730,446 -0.04(-0.78%)
Sep 15, 2006 4.540 4.566 4.526 4.549 20,650,362 +0.01(+0.24%)
Sep 14, 2006 4.548 4.550 4.501 4.538 21,807,586 -0.02(-0.40%)
Sep 13, 2006 4.551 4.571 4.540 4.556 34,348,268 -0.02(-0.42%)
Sep 12, 2006 4.519 4.603 4.472 4.576 25,157,968 +0.06(+1.25%)
Sep 11, 2006 4.496 4.530 4.491 4.519 15,257,285 +0.02(+0.45%)
Sep 08, 2006 4.430 4.501 4.426 4.499 18,776,374 +0.08(+1.81%)
Sep 07, 2006 4.440 4.440 4.379 4.419 15,146,031 -0.02(-0.47%)
Sep 06, 2006 4.455 4.485 4.425 4.440 13,463,544 -0.02(-0.54%)
Sep 05, 2006 4.441 4.465 4.405 4.464 16,406,301 +0.01(+0.33%)
Sep 01, 2006 4.428 4.461 4.427 4.449 16,974,424 +0.02(+0.47%)
Aug 31, 2006 4.375 4.438 4.374 4.428 17,177,782 +0.05(+1.25%)
Aug 30, 2006 4.378 4.410 4.344 4.373 29,521,492 -0.01(-0.26%)
Aug 29, 2006 4.263 4.390 4.262 4.385 28,052,394 +0.12(+2.72%)
Aug 28, 2006 4.217 4.275 4.216 4.268 15,612,933 +0.06(+1.41%)
Aug 25, 2006 4.209 4.221 4.186 4.209 14,311,627 -0.00(-0.09%)
Aug 24, 2006 4.209 4.227 4.189 4.213 13,846,549 -0.00(-0.01%)
Aug 23, 2006 4.209 4.224 4.200 4.214 13,503,668 +0.00(+0.00%)
Aug 22, 2006 4.219 4.257 4.211 4.214 13,553,824 +0.00(+0.10%)
Aug 21, 2006 4.207 4.225 4.192 4.209 11,077,969 +0.00(+0.08%)
Aug 18, 2006 4.214 4.224 4.182 4.206 20,271,006 -0.01(-0.32%)
Aug 17, 2006 4.263 4.265 4.189 4.220 23,306,778 -0.04(-1.02%)
Aug 16, 2006 4.275 4.276 4.194 4.263 28,809,286 +0.00(+0.10%)
Aug 15, 2006 4.247 4.265 4.215 4.259 23,745,410 +0.03(+0.63%)
Aug 14, 2006 4.222 4.256 4.220 4.232 15,256,373 +0.04(+0.88%)
Aug 11, 2006 4.192 4.211 4.181 4.195 24,435,730 +0.02(+0.41%)
Aug 10, 2006 4.200 4.214 4.141 4.178 24,089,202 -0.04(-0.88%)
Aug 09, 2006 4.236 4.260 4.205 4.215 16,089,865 -0.01(-0.30%)
Aug 08, 2006 4.296 4.327 4.204 4.228 18,277,554 -0.04(-1.04%)
Aug 07, 2006 4.292 4.292 4.221 4.272 22,749,596 -0.04(-0.95%)
Aug 04, 2006 4.304 4.337 4.277 4.313 20,386,818 +0.03(+0.67%)
Aug 03, 2006 4.258 4.295 4.219 4.285 35,777,244 +0.00(+0.03%)
Aug 02, 2006 4.321 4.339 4.276 4.284 29,765,886 -0.03(-0.71%)
Aug 01, 2006 4.332 4.369 4.295 4.315 20,391,378 -0.02(-0.39%)
Jul 31, 2006 4.366 4.400 4.309 4.332 16,164,643 -0.05(-1.13%)
Jul 28, 2006 4.341 4.400 4.312 4.381 15,663,088 +0.05(+1.19%)
Jul 27, 2006 4.411 4.458 4.313 4.329 13,392,415 -0.06(-1.30%)
Jul 26, 2006 4.386 4.393 4.339 4.386 13,717,057 -0.02(-0.45%)
Jul 25, 2006 4.395 4.425 4.339 4.406 16,216,622 -0.02(-0.35%)
Jul 24, 2006 4.390 4.438 4.384 4.421 16,504,788 +0.03(+0.72%)
Jul 21, 2006 4.364 4.403 4.335 4.390 22,415,834 +0.03(+0.58%)
Jul 20, 2006 4.296 4.377 4.289 4.364 21,883,274 +0.04(+1.02%)
Jul 19, 2006 4.305 4.356 4.313 4.321 27,228,932 +0.02(+0.38%)
Jul 18, 2006 4.325 4.340 4.288 4.304 29,948,270 -0.02(-0.49%)
Jul 17, 2006 4.277 4.337 4.277 4.325 20,837,306 +0.02(+0.39%)
Jul 14, 2006 4.299 4.341 4.295 4.309 22,198,798 -0.01(-0.23%)
Jul 13, 2006 4.310 4.338 4.281 4.318 16,179,233 +0.01(+0.19%)
Jul 12, 2006 4.285 4.325 4.283 4.310 21,289,616 +0.00(+0.03%)
Jul 11, 2006 4.318 4.338 4.290 4.309 12,875,358 -0.02(-0.49%)
Jul 10, 2006 4.336 4.367 4.316 4.330 11,054,259 -0.01(-0.13%)
Jul 07, 2006 4.359 4.381 4.329 4.336 17,799,710 -0.04(-0.89%)
Jul 06, 2006 4.403 4.409 4.369 4.375 17,454,094 -0.01(-0.32%)
Jul 05, 2006 4.427 4.436 4.367 4.389 21,084,436 -0.07(-1.57%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.