Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nike Inc (NY: NKE )

94.74 +0.34 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 30, 2003 3.191 3.193 3.152 3.182 17,280,502 -0.01(-0.26%)
Sep 29, 2003 3.183 3.204 3.174 3.190 20,390,608 +0.01(+0.21%)
Sep 26, 2003 3.160 3.186 3.127 3.183 19,224,558 +0.02(+0.75%)
Sep 25, 2003 3.178 3.178 3.156 3.160 9,480,381 -0.02(-0.74%)
Sep 24, 2003 3.191 3.205 3.187 3.183 14,859,510 -0.01(-0.44%)
Sep 23, 2003 3.183 3.212 3.183 3.197 13,308,280 -0.01(-0.26%)
Sep 22, 2003 3.173 3.220 3.173 3.206 25,149,438 -0.01(-0.36%)
Sep 19, 2003 3.165 3.256 3.155 3.217 71,026,872 +0.22(+7.42%)
Sep 18, 2003 2.988 3.001 2.977 2.995 13,027,280 +0.01(+0.23%)
Sep 17, 2003 2.971 2.990 2.962 2.988 10,454,321 +0.03(+0.99%)
Sep 16, 2003 2.948 2.970 2.941 2.959 11,522,883 +0.01(+0.37%)
Sep 15, 2003 2.916 2.973 2.916 2.948 6,658,918 +0.04(+1.20%)
Sep 12, 2003 2.919 2.921 2.881 2.913 6,746,850 -0.01(-0.20%)
Sep 11, 2003 2.903 2.944 2.903 2.919 9,006,314 +0.02(+0.72%)
Sep 10, 2003 2.944 2.947 2.898 2.898 9,107,627 -0.05(-1.58%)
Sep 09, 2003 2.948 2.957 2.933 2.944 9,599,854 -0.03(-1.00%)
Sep 08, 2003 2.945 3.006 2.942 2.974 9,604,632 +0.03(+0.99%)
Sep 05, 2003 2.966 2.981 2.936 2.945 9,473,691 -0.03(-0.90%)
Sep 04, 2003 2.998 3.009 2.960 2.971 8,490,193 -0.02(-0.77%)
Sep 03, 2003 3.007 3.008 2.977 2.994 9,488,027 -0.01(-0.42%)
Sep 02, 2003 2.985 3.008 2.956 3.007 7,405,383 +0.03(+0.88%)
Aug 29, 2003 2.941 2.986 2.940 2.981 12,705,183 +0.04(+1.53%)
Aug 28, 2003 2.922 2.943 2.909 2.936 6,971,459 +0.02(+0.81%)
Aug 27, 2003 2.886 2.925 2.875 2.912 4,839,114 +0.01(+0.45%)
Aug 26, 2003 2.890 2.906 2.871 2.899 6,949,476 +0.01(+0.31%)
Aug 25, 2003 2.874 2.894 2.851 2.890 7,298,335 +0.03(+1.01%)
Aug 22, 2003 2.909 2.909 2.861 2.862 8,731,050 -0.03(-0.89%)
Aug 21, 2003 2.848 2.914 2.839 2.887 17,661,858 +0.04(+1.58%)
Aug 20, 2003 2.829 2.856 2.829 2.842 6,892,129 -0.02(-0.59%)
Aug 19, 2003 2.890 2.890 2.833 2.859 10,849,058 -0.02(-0.78%)
Aug 18, 2003 2.890 2.910 2.872 2.881 9,799,612 -0.01(-0.31%)
Aug 15, 2003 2.867 2.892 2.846 2.890 4,829,556 +0.02(+0.82%)
Aug 14, 2003 2.845 2.877 2.833 2.867 10,068,186 +0.02(+0.77%)
Aug 13, 2003 2.823 2.862 2.820 2.845 14,857,599 +0.03(+1.21%)
Aug 12, 2003 2.773 2.819 2.773 2.811 10,279,413 +0.05(+1.80%)
Aug 11, 2003 2.760 2.765 2.736 2.761 11,234,237 -0.00(-0.06%)
Aug 08, 2003 2.648 2.768 2.648 2.763 20,422,150 +0.12(+4.37%)
Aug 07, 2003 2.619 2.655 2.617 2.647 10,780,242 +0.05(+1.81%)
Aug 06, 2003 2.606 2.643 2.595 2.600 13,437,310 -0.00(-0.18%)
Aug 05, 2003 2.652 2.652 2.605 2.605 9,502,364 -0.04(-1.64%)
Aug 04, 2003 2.642 2.679 2.616 2.648 11,629,930 -0.00(-0.16%)
Aug 01, 2003 2.694 2.718 2.648 2.652 10,221,111 -0.05(-2.01%)
Jul 31, 2003 2.695 2.743 2.675 2.707 14,078,638 +0.03(+0.94%)
Jul 30, 2003 2.712 2.712 2.681 2.682 6,903,598 -0.03(-1.02%)
Jul 29, 2003 2.718 2.727 2.684 2.709 11,266,734 -0.01(-0.37%)
Jul 28, 2003 2.749 2.755 2.705 2.719 10,901,626 -0.04(-1.33%)
Jul 25, 2003 2.744 2.767 2.721 2.756 7,737,994 +0.01(+0.34%)
Jul 24, 2003 2.772 2.811 2.746 2.746 15,324,975 +0.03(+1.02%)
Jul 23, 2003 2.678 2.731 2.663 2.719 14,005,043 +0.03(+1.01%)
Jul 22, 2003 2.673 2.697 2.629 2.692 14,977,071 +0.02(+0.68%)
Jul 21, 2003 2.712 2.714 2.658 2.673 13,092,273 -0.05(-1.73%)
Jul 18, 2003 2.760 2.762 2.705 2.720 12,043,783 -0.01(-0.46%)
Jul 17, 2003 2.772 2.785 2.705 2.733 11,386,206 -0.04(-1.55%)
Jul 16, 2003 2.770 2.785 2.737 2.776 9,272,977 -0.00(-0.06%)
Jul 15, 2003 2.812 2.817 2.765 2.777 8,753,988 -0.03(-1.14%)
Jul 14, 2003 2.819 2.849 2.776 2.809 8,854,345 +0.00(+0.13%)
Jul 11, 2003 2.809 2.822 2.792 2.806 7,405,383 -0.00(-0.06%)
Jul 10, 2003 2.786 2.816 2.743 2.807 22,093,808 +0.03(+1.25%)
Jul 09, 2003 2.799 2.806 2.772 2.773 19,346,898 -0.04(-1.32%)
Jul 08, 2003 2.817 2.829 2.797 2.810 11,292,540 -0.01(-0.32%)
Jul 07, 2003 2.802 2.830 2.802 2.819 13,148,664 +0.02(+0.69%)
Jul 03, 2003 2.814 2.823 2.778 2.799 5,876,135 -0.02(-0.63%)
Jul 02, 2003 2.817 2.825 2.776 2.817 16,217,674 -0.00(-0.06%)
Jul 01, 2003 2.798 2.823 2.760 2.819 14,537,413 +0.02(+0.73%)
Jun 30, 2003 2.778 2.807 2.760 2.798 46,401,204 +0.02(+0.77%)
Jun 27, 2003 2.833 2.846 2.752 2.777 61,969,904 -0.20(-6.76%)
Jun 26, 2003 2.981 3.008 2.974 2.978 18,140,702 +0.00(+0.05%)
Jun 25, 2003 2.976 2.990 2.958 2.977 16,686,006 +0.01(+0.48%)
Jun 24, 2003 2.910 2.972 2.910 2.962 18,548,820 +0.07(+2.28%)
Jun 23, 2003 2.935 2.947 2.884 2.897 13,013,899 -0.03(-1.16%)
Jun 20, 2003 2.950 2.978 2.929 2.931 13,974,458 -0.02(-0.53%)
Jun 19, 2003 2.936 2.976 2.930 2.946 12,783,556 +0.01(+0.34%)
Jun 18, 2003 2.908 2.938 2.896 2.936 10,669,371 +0.02(+0.83%)
Jun 17, 2003 2.880 2.915 2.866 2.912 11,159,686 +0.04(+1.22%)
Jun 16, 2003 2.854 2.890 2.845 2.877 16,298,915 +0.02(+0.82%)
Jun 13, 2003 2.882 2.892 2.851 2.854 15,418,642 -0.03(-1.18%)
Jun 12, 2003 2.906 2.909 2.873 2.888 12,352,500 -0.01(-0.18%)
Jun 11, 2003 2.918 2.922 2.877 2.893 19,545,700 -0.03(-1.09%)
Jun 10, 2003 2.896 2.936 2.890 2.925 8,477,768 +0.03(+1.14%)
Jun 09, 2003 2.901 2.927 2.869 2.892 8,186,255 -0.01(-0.31%)
Jun 06, 2003 2.927 2.929 2.874 2.901 13,340,776 -0.02(-0.52%)
Jun 05, 2003 2.920 2.934 2.898 2.916 11,829,688 -0.01(-0.25%)
Jun 04, 2003 2.854 2.932 2.841 2.923 10,944,636 +0.06(+2.06%)
Jun 03, 2003 2.906 2.909 2.843 2.864 17,115,152 -0.06(-2.18%)
Jun 02, 2003 2.932 2.956 2.921 2.928 20,383,918 -0.00(-0.04%)
May 30, 2003 2.877 2.959 2.877 2.929 16,494,850 +0.07(+2.28%)
May 29, 2003 2.844 2.884 2.843 2.864 15,810,512 +0.01(+0.22%)
May 28, 2003 2.820 2.864 2.801 2.857 12,205,310 +0.04(+1.34%)
May 27, 2003 2.719 2.825 2.712 2.820 15,468,342 +0.11(+3.97%)
May 23, 2003 2.736 2.738 2.702 2.712 9,570,224 -0.02(-0.77%)
May 22, 2003 2.745 2.745 2.708 2.733 17,998,292 +0.02(+0.75%)
May 21, 2003 2.731 2.783 2.694 2.712 15,058,313 -0.04(-1.31%)
May 20, 2003 2.740 2.774 2.721 2.749 10,985,734 +0.01(+0.52%)
May 19, 2003 2.765 2.766 2.715 2.734 13,898,952 -0.03(-1.12%)
May 16, 2003 2.832 2.841 2.755 2.765 17,996,380 -0.05(-1.89%)
May 15, 2003 2.835 2.838 2.799 2.819 9,709,768 -0.00(-0.13%)
May 14, 2003 2.867 2.868 2.817 2.822 8,227,353 -0.04(-1.46%)
May 13, 2003 2.849 2.877 2.817 2.864 16,489,115 +0.01(+0.51%)
May 12, 2003 2.817 2.850 2.779 2.850 16,094,378 +0.02(+0.78%)
May 09, 2003 2.797 2.828 2.796 2.828 9,457,442 +0.04(+1.27%)
May 08, 2003 2.804 2.835 2.762 2.792 11,709,260 -0.04(-1.39%)
May 07, 2003 2.836 2.862 2.820 2.831 11,109,030 -0.01(-0.20%)
May 06, 2003 2.762 2.837 2.756 2.837 12,463,370 +0.08(+2.81%)
May 05, 2003 2.814 2.828 2.746 2.760 9,856,003 -0.05(-1.66%)
May 02, 2003 2.758 2.812 2.741 2.806 10,000,325 +0.05(+1.76%)
May 01, 2003 2.811 2.811 2.748 2.757 14,460,950 -0.04(-1.53%)
Apr 30, 2003 2.840 2.840 2.779 2.800 17,005,236 -0.04(-1.36%)
Apr 29, 2003 2.824 2.912 2.809 2.839 16,277,888 +0.02(+0.56%)
Apr 28, 2003 2.749 2.835 2.749 2.823 13,768,966 +0.09(+3.35%)
Apr 25, 2003 2.773 2.787 2.726 2.732 7,917,681 -0.04(-1.58%)
Apr 24, 2003 2.796 2.803 2.731 2.776 7,873,715 -0.04(-1.28%)
Apr 23, 2003 2.791 2.813 2.752 2.812 7,737,038 +0.03(+1.13%)
Apr 22, 2003 2.713 2.799 2.681 2.780 10,613,936 +0.07(+2.49%)
Apr 21, 2003 2.741 2.742 2.684 2.713 8,537,982 -0.02(-0.84%)
Apr 17, 2003 2.734 2.751 2.705 2.736 11,776,164 -0.00(-0.10%)
Apr 16, 2003 2.834 2.845 2.719 2.739 14,249,723 -0.07(-2.64%)
Apr 15, 2003 2.770 2.846 2.760 2.813 14,935,973 +0.03(+0.98%)
Apr 14, 2003 2.747 2.798 2.723 2.786 8,460,564 +0.03(+1.25%)
Apr 11, 2003 2.773 2.799 2.734 2.751 10,092,080 -0.00(-0.15%)
Apr 10, 2003 2.709 2.759 2.703 2.755 11,291,584 +0.05(+1.72%)
Apr 09, 2003 2.726 2.791 2.694 2.709 20,144,974 -0.00(-0.17%)
Apr 08, 2003 2.697 2.724 2.663 2.713 11,985,480 +0.02(+0.88%)
Apr 07, 2003 2.757 2.759 2.683 2.690 14,912,078 -0.00(-0.16%)
Apr 04, 2003 2.736 2.750 2.685 2.694 9,268,198 -0.04(-1.28%)
Apr 03, 2003 2.756 2.756 2.711 2.729 10,477,260 -0.01(-0.25%)
Apr 02, 2003 2.705 2.750 2.700 2.736 15,668,100 +0.08(+2.95%)
Apr 01, 2003 2.694 2.696 2.629 2.658 18,227,678 -0.03(-1.21%)
Mar 31, 2003 2.723 2.726 2.689 2.690 16,931,642 -0.08(-3.05%)
Mar 28, 2003 2.730 2.791 2.720 2.775 10,930,299 +0.04(+1.59%)
Mar 27, 2003 2.686 2.764 2.686 2.731 11,179,758 +0.01(+0.29%)
Mar 26, 2003 2.767 2.783 2.720 2.723 14,842,306 -0.04(-1.57%)
Mar 25, 2003 2.739 2.773 2.711 2.767 11,979,746 +0.04(+1.50%)
Mar 24, 2003 2.779 2.788 2.702 2.726 20,020,722 -0.06(-2.23%)
Mar 21, 2003 2.773 2.794 2.730 2.788 15,528,556 +0.02(+0.85%)
Mar 20, 2003 2.628 2.772 2.617 2.765 36,800,396 +0.14(+5.53%)
Mar 19, 2003 2.576 2.633 2.571 2.620 22,323,196 +0.06(+2.22%)
Mar 18, 2003 2.663 2.664 2.540 2.563 33,274,522 -0.13(-5.00%)
Mar 17, 2003 2.603 2.707 2.596 2.698 25,154,216 +0.10(+3.66%)
Mar 14, 2003 2.576 2.613 2.574 2.603 22,391,056 +0.04(+1.53%)
Mar 13, 2003 2.558 2.599 2.519 2.563 23,293,312 +0.04(+1.77%)
Mar 12, 2003 2.482 2.522 2.472 2.519 14,177,084 +0.03(+1.26%)
Mar 11, 2003 2.473 2.554 2.473 2.487 16,615,278 +0.01(+0.59%)
Mar 10, 2003 2.555 2.556 2.459 2.473 17,894,112 -0.10(-3.73%)
Mar 07, 2003 2.438 2.574 2.419 2.569 26,308,798 +0.13(+5.34%)
Mar 06, 2003 2.425 2.469 2.412 2.438 12,661,217 +0.00(+0.06%)
Mar 05, 2003 2.389 2.442 2.381 2.437 11,689,188 +0.05(+2.01%)
Mar 04, 2003 2.446 2.453 2.389 2.389 12,188,106 -0.05(-2.18%)
Mar 03, 2003 2.433 2.475 2.425 2.442 14,626,300 +0.02(+0.67%)
Feb 28, 2003 2.418 2.458 2.402 2.426 12,775,910 +0.01(+0.30%)
Feb 27, 2003 2.361 2.418 2.345 2.418 9,509,054 +0.06(+2.57%)
Feb 26, 2003 2.375 2.391 2.334 2.358 11,030,656 -0.02(-0.75%)
Feb 25, 2003 2.346 2.399 2.315 2.376 17,585,394 +0.01(+0.31%)
Feb 24, 2003 2.426 2.426 2.362 2.368 12,664,084 -0.06(-2.35%)
Feb 21, 2003 2.400 2.440 2.396 2.425 11,409,145 +0.04(+1.49%)
Feb 20, 2003 2.386 2.399 2.371 2.390 7,627,124 +0.01(+0.46%)
Feb 19, 2003 2.383 2.390 2.356 2.379 9,142,035 -0.00(-0.20%)
Feb 18, 2003 2.361 2.391 2.354 2.383 11,131,013 +0.02(+0.93%)
Feb 14, 2003 2.302 2.361 2.289 2.361 13,467,895 +0.06(+2.64%)
Feb 13, 2003 2.285 2.304 2.257 2.301 12,362,058 +0.02(+0.71%)
Feb 12, 2003 2.294 2.304 2.277 2.285 8,428,067 -0.01(-0.41%)
Feb 11, 2003 2.301 2.310 2.271 2.294 12,599,091 +0.03(+1.18%)
Feb 10, 2003 2.231 2.279 2.226 2.267 11,418,703 +0.05(+2.22%)
Feb 07, 2003 2.269 2.283 2.217 2.218 10,986,690 -0.04(-1.81%)
Feb 06, 2003 2.265 2.287 2.249 2.259 13,709,707 -0.01(-0.25%)
Feb 05, 2003 2.285 2.293 2.253 2.265 17,187,790 -0.02(-0.89%)
Feb 04, 2003 2.311 2.311 2.232 2.285 19,134,714 -0.03(-1.11%)
Feb 03, 2003 2.336 2.345 2.279 2.311 13,864,544 -0.02(-0.83%)
Jan 31, 2003 2.342 2.368 2.311 2.330 14,108,267 -0.02(-0.87%)
Jan 30, 2003 2.389 2.398 2.307 2.350 17,824,340 -0.04(-1.62%)
Jan 29, 2003 2.334 2.391 2.310 2.389 16,524,479 +0.06(+2.38%)
Jan 28, 2003 2.287 2.341 2.286 2.334 12,477,707 +0.05(+2.41%)
Jan 27, 2003 2.255 2.287 2.224 2.279 11,555,379 +0.01(+0.37%)
Jan 24, 2003 2.322 2.334 2.260 2.270 9,338,926 -0.06(-2.78%)
Jan 23, 2003 2.291 2.343 2.289 2.335 9,318,854 +0.06(+2.81%)
Jan 22, 2003 2.293 2.322 2.266 2.271 10,270,811 -0.02(-0.96%)
Jan 21, 2003 2.357 2.384 2.293 2.293 12,163,255 -0.06(-2.69%)
Jan 17, 2003 2.365 2.377 2.336 2.357 12,921,189 -0.02(-1.03%)
Jan 16, 2003 2.412 2.413 2.365 2.381 9,840,710 -0.02(-0.94%)
Jan 15, 2003 2.443 2.443 2.394 2.404 7,808,722 -0.04(-1.56%)
Jan 14, 2003 2.443 2.461 2.426 2.442 11,646,178 -0.02(-0.89%)
Jan 13, 2003 2.492 2.522 2.452 2.464 10,775,463 -0.02(-0.90%)
Jan 10, 2003 2.446 2.534 2.435 2.486 19,998,740 +0.02(+0.70%)
Jan 09, 2003 2.417 2.495 2.417 2.469 13,781,391 +0.06(+2.56%)
Jan 08, 2003 2.389 2.429 2.375 2.407 9,242,392 +0.02(+0.79%)
Jan 07, 2003 2.380 2.412 2.375 2.389 8,044,799 -0.01(-0.26%)
Jan 06, 2003 2.354 2.406 2.354 2.395 10,193,393 +0.03(+1.40%)
Jan 03, 2003 2.412 2.412 2.354 2.362 10,838,544 -0.05(-2.06%)
Jan 02, 2003 2.332 2.412 2.327 2.412 10,912,139 +0.09(+3.67%)
Dec 31, 2002 2.325 2.338 2.306 2.326 8,901,178 -0.00(-0.11%)
Dec 30, 2002 2.281 2.332 2.276 2.329 8,158,537 +0.05(+2.27%)
Dec 27, 2002 2.309 2.315 2.276 2.277 6,067,291 -0.03(-1.38%)
Dec 26, 2002 2.308 2.358 2.302 2.309 6,576,721 +0.00(+0.20%)
Dec 24, 2002 2.326 2.333 2.301 2.304 4,331,594 -0.01(-0.56%)
Dec 23, 2002 2.342 2.354 2.306 2.317 15,111,836 -0.04(-1.77%)
Dec 20, 2002 2.173 2.359 2.173 2.359 44,568,972 +0.19(+8.60%)
Dec 19, 2002 2.202 2.247 2.158 2.173 17,648,476 -0.02(-0.95%)
Dec 18, 2002 2.244 2.257 2.155 2.193 19,845,814 -0.04(-1.80%)
Dec 17, 2002 2.314 2.314 2.213 2.234 22,089,986 -0.08(-3.46%)
Dec 16, 2002 2.233 2.323 2.233 2.314 11,867,919 +0.09(+4.00%)
Dec 13, 2002 2.292 2.292 2.220 2.225 12,267,435 -0.07(-2.90%)
Dec 12, 2002 2.251 2.301 2.218 2.291 17,604,510 +0.03(+1.48%)
Dec 11, 2002 2.259 2.282 2.247 2.258 10,471,525 -0.01(-0.30%)
Dec 10, 2002 2.279 2.279 2.228 2.265 19,409,022 -0.01(-0.62%)
Dec 09, 2002 2.361 2.396 2.279 2.279 12,937,437 -0.08(-3.46%)
Dec 06, 2002 2.359 2.372 2.304 2.360 16,275,976 -0.01(-0.51%)
Dec 05, 2002 2.412 2.414 2.315 2.372 16,114,450 -0.04(-1.63%)
Dec 04, 2002 2.422 2.434 2.378 2.412 14,544,103 -0.02(-0.86%)
Dec 03, 2002 2.438 2.438 2.387 2.433 11,957,763 -0.00(-0.11%)
Dec 02, 2002 2.406 2.466 2.401 2.435 22,271,584 +0.09(+3.95%)
Nov 29, 2002 2.372 2.387 2.339 2.343 5,019,756 -0.02(-0.69%)
Nov 27, 2002 2.308 2.394 2.304 2.359 14,868,113 +0.06(+2.62%)
Nov 26, 2002 2.336 2.360 2.297 2.299 9,425,902 -0.03(-1.41%)
Nov 25, 2002 2.302 2.346 2.286 2.332 13,779,479 +0.04(+1.87%)
Nov 22, 2002 2.355 2.356 2.278 2.289 21,331,096 -0.07(-2.93%)
Nov 21, 2002 2.427 2.470 2.275 2.358 33,276,434 -0.03(-1.42%)
Nov 20, 2002 2.357 2.445 2.354 2.392 16,972,740 +0.06(+2.63%)
Nov 19, 2002 2.378 2.380 2.323 2.331 12,843,771 -0.04(-1.63%)
Nov 18, 2002 2.414 2.414 2.333 2.369 14,676,957 -0.01(-0.59%)
Nov 15, 2002 2.355 2.412 2.355 2.383 14,220,094 +0.02(+0.73%)
Nov 14, 2002 2.315 2.406 2.304 2.366 18,390,162 +0.08(+3.69%)
Nov 13, 2002 2.276 2.304 2.248 2.282 10,807,959 -0.01(-0.52%)
Nov 12, 2002 2.247 2.324 2.247 2.294 9,899,013 +0.05(+2.36%)
Nov 11, 2002 2.302 2.302 2.241 2.241 8,061,048 -0.06(-2.66%)
Nov 08, 2002 2.330 2.370 2.273 2.302 11,530,529 -0.03(-1.19%)
Nov 07, 2002 2.336 2.375 2.310 2.330 10,461,967 -0.04(-1.50%)
Nov 06, 2002 2.419 2.419 2.315 2.366 30,115,670 -0.05(-1.95%)
Nov 05, 2002 2.477 2.491 2.405 2.413 17,544,296 -0.06(-2.60%)
Nov 04, 2002 2.511 2.522 2.468 2.477 8,365,941 -0.01(-0.21%)
Nov 01, 2002 2.467 2.487 2.411 2.482 11,952,984 +0.01(+0.55%)
Oct 31, 2002 2.464 2.500 2.453 2.469 10,380,726 +0.00(+0.19%)
Oct 30, 2002 2.443 2.484 2.396 2.464 17,810,004 +0.04(+1.79%)
Oct 29, 2002 2.438 2.450 2.361 2.421 11,924,310 -0.02(-0.94%)
Oct 28, 2002 2.511 2.523 2.424 2.444 13,790,949 -0.01(-0.60%)
Oct 25, 2002 2.399 2.459 2.383 2.458 14,457,127 +0.07(+3.05%)
Oct 24, 2002 2.372 2.424 2.368 2.385 13,559,650 +0.02(+0.80%)
Oct 23, 2002 2.370 2.422 2.337 2.367 12,205,310 -0.00(-0.13%)
Oct 22, 2002 2.372 2.393 2.346 2.370 16,135,477 -0.01(-0.53%)
Oct 21, 2002 2.267 2.396 2.253 2.382 14,452,348 +0.11(+4.81%)
Oct 18, 2002 2.328 2.328 2.224 2.273 19,153,830 -0.05(-2.36%)
Oct 17, 2002 2.325 2.372 2.299 2.328 16,093,422 +0.07(+3.30%)
Oct 16, 2002 2.328 2.328 2.242 2.254 15,886,974 -0.10(-4.16%)
Oct 15, 2002 2.270 2.354 2.260 2.351 14,347,212 +0.12(+5.57%)
Oct 14, 2002 2.166 2.244 2.150 2.228 11,733,154 +0.04(+1.72%)
Oct 11, 2002 2.097 2.218 2.097 2.190 16,073,351 +0.11(+5.10%)
Oct 10, 2002 2.057 2.084 2.016 2.084 20,278,782 +0.03(+1.30%)
Oct 09, 2002 2.064 2.106 2.052 2.057 14,259,281 -0.04(-1.72%)
Oct 08, 2002 2.113 2.152 2.050 2.093 27,321,924 +0.00(+0.13%)
Oct 07, 2002 2.181 2.193 2.086 2.090 20,680,210 -0.10(-4.72%)
Oct 04, 2002 2.208 2.225 2.151 2.194 17,109,416 -0.01(-0.24%)
Oct 03, 2002 2.253 2.266 2.192 2.199 15,318,285 -0.06(-2.46%)
Oct 02, 2002 2.268 2.324 2.229 2.255 13,543,402 -0.02(-0.87%)
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.