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 (%)
Dec 31, 2003 3.731 3.760 3.731 3.756 9,991,320 +0.02(+0.59%)
Dec 30, 2003 3.722 3.739 3.709 3.734 8,487,564 +0.01(+0.32%)
Dec 29, 2003 3.736 3.736 3.703 3.722 10,323,058 -0.00(-0.01%)
Dec 26, 2003 3.706 3.741 3.698 3.722 4,612,430 +0.02(+0.47%)
Dec 24, 2003 3.722 3.722 3.666 3.705 6,223,727 -0.01(-0.18%)
Dec 23, 2003 3.687 3.715 3.685 3.711 9,857,349 +0.02(+0.52%)
Dec 22, 2003 3.686 3.705 3.667 3.692 16,643,391 +0.02(+0.55%)
Dec 19, 2003 3.648 3.681 3.613 3.672 40,004,472 +0.01(+0.19%)
Dec 18, 2003 3.622 3.687 3.622 3.665 25,763,444 +0.04(+1.20%)
Dec 17, 2003 3.566 3.624 3.539 3.621 16,692,605 +0.05(+1.38%)
Dec 16, 2003 3.569 3.576 3.468 3.572 13,170,170 +0.05(+1.39%)
Dec 15, 2003 3.602 3.603 3.523 3.523 12,791,952 -0.01(-0.31%)
Dec 12, 2003 3.552 3.569 3.522 3.534 9,452,702 -0.01(-0.42%)
Dec 11, 2003 3.497 3.566 3.491 3.549 11,853,244 +0.03(+0.98%)
Dec 10, 2003 3.569 3.569 3.508 3.514 12,972,403 -0.05(-1.28%)
Dec 09, 2003 3.618 3.618 3.545 3.560 10,863,499 -0.04(-1.05%)
Dec 08, 2003 3.596 3.607 3.581 3.598 8,190,458 +0.00(+0.06%)
Dec 05, 2003 3.583 3.611 3.574 3.596 9,402,577 +0.02(+0.43%)
Dec 04, 2003 3.635 3.636 3.561 3.580 20,526,728 -0.04(-1.12%)
Dec 03, 2003 3.691 3.691 3.617 3.621 18,955,530 -0.07(-1.79%)
Dec 02, 2003 3.720 3.720 3.683 3.687 9,149,217 -0.04(-0.96%)
Dec 01, 2003 3.701 3.716 3.687 3.722 11,562,518 +0.03(+0.89%)
Nov 28, 2003 3.698 3.702 3.682 3.690 3,109,585 -0.01(-0.15%)
Nov 26, 2003 3.686 3.695 3.665 3.695 13,064,451 +0.01(+0.27%)
Nov 25, 2003 3.580 3.697 3.580 3.685 48,120,196 +0.14(+3.87%)
Nov 24, 2003 3.500 3.554 3.500 3.548 23,708,310 +0.07(+2.15%)
Nov 21, 2003 3.429 3.496 3.429 3.473 12,040,074 +0.04(+1.13%)
Nov 20, 2003 3.363 3.484 3.355 3.434 25,133,690 +0.08(+2.30%)
Nov 19, 2003 3.388 3.388 3.330 3.357 12,205,032 -0.04(-1.04%)
Nov 18, 2003 3.403 3.442 3.388 3.392 14,482,539 +0.00(+0.05%)
Nov 17, 2003 3.386 3.404 3.374 3.391 12,908,607 +0.00(+0.00%)
Nov 14, 2003 3.393 3.421 3.372 3.391 10,325,792 -0.00(-0.06%)
Nov 13, 2003 3.399 3.414 3.361 3.393 10,067,875 -0.01(-0.19%)
Nov 12, 2003 3.400 3.424 3.395 3.399 10,961,927 +0.00(+0.06%)
Nov 11, 2003 3.391 3.417 3.377 3.397 7,835,936 -0.01(-0.21%)
Nov 10, 2003 3.445 3.447 3.394 3.404 16,194,998 -0.05(-1.51%)
Nov 07, 2003 3.443 3.463 3.431 3.456 11,259,944 +0.02(+0.51%)
Nov 06, 2003 3.473 3.473 3.423 3.439 11,821,346 -0.03(-0.92%)
Nov 05, 2003 3.485 3.493 3.479 3.471 8,224,179 -0.02(-0.46%)
Nov 04, 2003 3.485 3.496 3.479 3.487 7,725,087 -0.02(-0.66%)
Nov 03, 2003 3.496 3.508 3.463 3.510 11,513,076 +0.00(+0.11%)
Oct 31, 2003 3.483 3.524 3.459 3.506 13,463,630 +0.04(+1.30%)
Oct 30, 2003 3.503 3.503 3.456 3.461 8,257,899 -0.01(-0.30%)
Oct 29, 2003 3.497 3.497 3.462 3.471 11,386,624 -0.03(-0.83%)
Oct 28, 2003 3.421 3.501 3.418 3.500 15,242,619 +0.09(+2.49%)
Oct 27, 2003 3.399 3.437 3.366 3.415 11,833,194 +0.01(+0.35%)
Oct 24, 2003 3.446 3.446 3.382 3.403 10,754,135 -0.04(-1.23%)
Oct 23, 2003 3.436 3.449 3.408 3.445 12,539,504 +0.01(+0.29%)
Oct 22, 2003 3.488 3.488 3.427 3.436 10,079,723 -0.05(-1.49%)
Oct 21, 2003 3.484 3.508 3.484 3.488 7,288,205 -0.02(-0.44%)
Oct 20, 2003 3.500 3.522 3.479 3.503 12,626,083 -0.00(-0.03%)
Oct 17, 2003 3.545 3.553 3.504 3.504 11,816,789 -0.04(-1.21%)
Oct 16, 2003 3.541 3.561 3.530 3.547 12,927,746 +0.01(+0.17%)
Oct 15, 2003 3.550 3.551 3.517 3.541 12,219,614 +0.00(+0.14%)
Oct 14, 2003 3.503 3.533 3.496 3.536 9,435,386 +0.01(+0.17%)
Oct 13, 2003 3.471 3.538 3.480 3.530 8,195,015 +0.06(+1.71%)
Oct 10, 2003 3.502 3.502 3.453 3.471 9,924,791 -0.04(-1.03%)
Oct 09, 2003 3.522 3.533 3.494 3.507 10,837,981 -0.00(-0.09%)
Oct 08, 2003 3.487 3.512 3.487 3.510 11,882,408 +0.02(+0.66%)
Oct 07, 2003 3.446 3.484 3.434 3.487 11,939,824 +0.04(+1.19%)
Oct 06, 2003 3.462 3.465 3.440 3.446 14,904,502 -0.02(-0.46%)
Oct 03, 2003 3.450 3.487 3.450 3.462 14,626,535 +0.04(+1.14%)
Oct 02, 2003 3.393 3.426 3.392 3.423 11,677,350 +0.03(+0.84%)
Oct 01, 2003 3.336 3.394 3.330 3.394 14,742,278 +0.06(+1.73%)
Sep 30, 2003 3.346 3.348 3.305 3.337 16,477,522 -0.01(-0.26%)
Sep 29, 2003 3.338 3.360 3.329 3.346 19,443,112 +0.01(+0.21%)
Sep 26, 2003 3.314 3.341 3.280 3.338 18,331,244 +0.02(+0.75%)
Sep 25, 2003 3.333 3.333 3.309 3.314 9,039,853 -0.02(-0.74%)
Sep 24, 2003 3.347 3.361 3.343 3.338 14,169,028 -0.01(-0.44%)
Sep 23, 2003 3.338 3.369 3.338 3.353 12,689,879 -0.01(-0.26%)
Sep 22, 2003 3.327 3.377 3.327 3.362 23,980,810 -0.01(-0.36%)
Sep 19, 2003 3.319 3.415 3.309 3.374 67,726,440 +0.23(+7.42%)
Sep 18, 2003 3.134 3.147 3.122 3.141 12,421,937 +0.01(+0.23%)
Sep 17, 2003 3.116 3.135 3.107 3.134 9,968,536 +0.03(+0.99%)
Sep 16, 2003 3.092 3.115 3.084 3.103 10,987,445 +0.01(+0.37%)
Sep 15, 2003 3.059 3.118 3.059 3.092 6,349,496 +0.04(+1.20%)
Sep 12, 2003 3.061 3.064 3.021 3.055 6,433,342 -0.01(-0.20%)
Sep 11, 2003 3.045 3.088 3.045 3.061 8,587,815 +0.02(+0.72%)
Sep 10, 2003 3.088 3.090 3.039 3.039 8,684,420 -0.05(-1.58%)
Sep 09, 2003 3.092 3.101 3.076 3.088 9,153,774 -0.03(-1.00%)
Sep 08, 2003 3.089 3.153 3.085 3.119 9,158,331 +0.03(+0.99%)
Sep 05, 2003 3.111 3.126 3.079 3.088 9,033,473 -0.03(-0.90%)
Sep 04, 2003 3.144 3.156 3.104 3.116 8,095,676 -0.02(-0.77%)
Sep 03, 2003 3.154 3.155 3.122 3.140 9,047,144 -0.01(-0.42%)
Sep 02, 2003 3.130 3.155 3.100 3.154 7,061,274 +0.03(+0.88%)
Aug 29, 2003 3.084 3.131 3.083 3.126 12,114,806 +0.05(+1.53%)
Aug 28, 2003 3.064 3.086 3.051 3.079 6,647,513 +0.02(+0.81%)
Aug 27, 2003 3.027 3.068 3.015 3.054 4,614,253 +0.01(+0.45%)
Aug 26, 2003 3.031 3.048 3.011 3.040 6,626,552 +0.01(+0.31%)
Aug 25, 2003 3.014 3.036 2.990 3.031 6,959,201 +0.03(+1.01%)
Aug 22, 2003 3.050 3.050 3.000 3.001 8,325,341 -0.03(-0.89%)
Aug 21, 2003 2.987 3.056 2.977 3.028 16,841,158 +0.05(+1.58%)
Aug 20, 2003 2.966 2.995 2.966 2.981 6,571,870 -0.02(-0.59%)
Aug 19, 2003 3.031 3.031 2.971 2.998 10,344,931 -0.02(-0.78%)
Aug 18, 2003 3.031 3.051 3.012 3.022 9,344,250 -0.01(-0.31%)
Aug 15, 2003 3.006 3.033 2.985 3.031 4,605,139 +0.02(+0.82%)
Aug 14, 2003 2.983 3.017 2.971 3.006 9,600,344 +0.02(+0.77%)
Aug 13, 2003 2.961 3.001 2.958 2.983 14,167,206 +0.04(+1.21%)
Aug 12, 2003 2.908 2.956 2.908 2.948 9,801,756 +0.05(+1.80%)
Aug 11, 2003 2.894 2.899 2.869 2.896 10,712,212 -0.00(-0.06%)
Aug 08, 2003 2.777 2.903 2.777 2.897 19,473,186 +0.12(+4.37%)
Aug 07, 2003 2.747 2.785 2.745 2.776 10,279,313 +0.05(+1.81%)
Aug 06, 2003 2.733 2.772 2.721 2.727 12,812,914 -0.00(-0.18%)
Aug 05, 2003 2.782 2.782 2.732 2.732 9,060,814 -0.05(-1.64%)
Aug 04, 2003 2.771 2.810 2.743 2.777 11,089,518 -0.00(-0.16%)
Aug 01, 2003 2.825 2.850 2.777 2.782 9,746,163 -0.06(-2.01%)
Jul 31, 2003 2.826 2.877 2.805 2.839 13,424,441 +0.03(+0.94%)
Jul 30, 2003 2.845 2.845 2.811 2.812 6,582,806 -0.03(-1.02%)
Jul 29, 2003 2.850 2.860 2.814 2.841 10,743,198 -0.01(-0.37%)
Jul 28, 2003 2.883 2.889 2.836 2.852 10,395,056 -0.04(-1.33%)
Jul 25, 2003 2.878 2.902 2.854 2.890 7,378,430 +0.01(+0.34%)
Jul 24, 2003 2.907 2.948 2.880 2.880 14,612,864 +0.03(+1.02%)
Jul 23, 2003 2.809 2.864 2.793 2.851 13,354,266 +0.03(+1.01%)
Jul 22, 2003 2.803 2.829 2.757 2.823 14,281,127 +0.02(+0.68%)
Jul 21, 2003 2.845 2.846 2.787 2.803 12,483,910 -0.05(-1.73%)
Jul 18, 2003 2.894 2.897 2.836 2.853 11,484,140 -0.01(-0.46%)
Jul 17, 2003 2.907 2.920 2.836 2.866 10,857,119 -0.04(-1.55%)
Jul 16, 2003 2.905 2.920 2.870 2.911 8,842,086 -0.00(-0.06%)
Jul 15, 2003 2.949 2.954 2.899 2.913 8,347,213 -0.03(-1.14%)
Jul 14, 2003 2.956 2.988 2.911 2.946 8,442,907 +0.00(+0.13%)
Jul 11, 2003 2.946 2.959 2.929 2.942 7,061,274 -0.00(-0.06%)
Jul 10, 2003 2.921 2.953 2.876 2.944 21,067,168 +0.04(+1.25%)
Jul 09, 2003 2.936 2.942 2.907 2.908 18,447,898 -0.04(-1.32%)
Jul 08, 2003 2.954 2.967 2.933 2.947 10,767,805 -0.01(-0.32%)
Jul 07, 2003 2.938 2.968 2.938 2.956 12,537,681 +0.02(+0.69%)
Jul 03, 2003 2.952 2.961 2.913 2.936 5,603,086 -0.02(-0.63%)
Jul 02, 2003 2.954 2.963 2.911 2.954 15,464,081 -0.00(-0.06%)
Jul 01, 2003 2.935 2.960 2.894 2.956 13,861,898 +0.02(+0.73%)
Jun 30, 2003 2.913 2.943 2.895 2.935 44,245,064 +0.02(+0.77%)
Jun 27, 2003 2.971 2.985 2.886 2.912 59,090,324 -0.21(-6.76%)
Jun 26, 2003 3.126 3.155 3.119 3.123 17,297,752 +0.00(+0.05%)
Jun 25, 2003 3.121 3.135 3.102 3.122 15,910,651 +0.01(+0.48%)
Jun 24, 2003 3.051 3.117 3.051 3.107 17,686,906 +0.07(+2.28%)
Jun 23, 2003 3.078 3.090 3.025 3.038 12,409,178 -0.04(-1.16%)
Jun 20, 2003 3.094 3.123 3.072 3.073 13,325,102 -0.02(-0.53%)
Jun 19, 2003 3.079 3.121 3.072 3.090 12,189,539 +0.01(+0.34%)
Jun 18, 2003 3.049 3.081 3.037 3.079 10,173,594 +0.03(+0.83%)
Jun 17, 2003 3.020 3.057 3.005 3.054 10,641,125 +0.04(+1.22%)
Jun 16, 2003 2.993 3.031 2.984 3.017 15,541,548 +0.02(+0.82%)
Jun 13, 2003 3.023 3.033 2.989 2.993 14,702,178 -0.04(-1.18%)
Jun 12, 2003 3.048 3.051 3.013 3.028 11,778,512 -0.01(-0.18%)
Jun 11, 2003 3.060 3.064 3.017 3.034 18,637,462 -0.03(-1.09%)
Jun 10, 2003 3.037 3.079 3.031 3.067 8,083,828 +0.03(+1.14%)
Jun 09, 2003 3.042 3.070 3.009 3.033 7,805,861 -0.01(-0.31%)
Jun 06, 2003 3.070 3.071 3.014 3.042 12,720,866 -0.02(-0.52%)
Jun 05, 2003 3.062 3.077 3.039 3.058 11,279,994 -0.01(-0.25%)
Jun 04, 2003 2.993 3.075 2.979 3.066 10,436,068 +0.06(+2.06%)
Jun 03, 2003 3.048 3.050 2.982 3.004 16,319,855 -0.07(-2.18%)
Jun 02, 2003 3.075 3.100 3.063 3.071 19,436,732 -0.00(-0.04%)
May 30, 2003 3.017 3.103 3.017 3.072 15,728,378 +0.07(+2.28%)
May 29, 2003 2.983 3.024 2.981 3.003 15,075,839 +0.01(+0.22%)
May 28, 2003 2.958 3.004 2.938 2.997 11,638,161 +0.04(+1.34%)
May 27, 2003 2.852 2.963 2.845 2.957 14,749,569 +0.11(+3.97%)
May 23, 2003 2.869 2.871 2.834 2.844 9,125,521 -0.02(-0.77%)
May 22, 2003 2.879 2.879 2.840 2.866 17,161,958 +0.02(+0.75%)
May 21, 2003 2.864 2.919 2.825 2.845 14,358,593 -0.04(-1.31%)
May 20, 2003 2.873 2.909 2.854 2.882 10,475,256 +0.01(+0.52%)
May 19, 2003 2.900 2.901 2.847 2.868 13,253,104 -0.03(-1.12%)
May 16, 2003 2.970 2.979 2.889 2.900 17,160,136 -0.06(-1.89%)
May 15, 2003 2.974 2.976 2.935 2.956 9,258,581 -0.00(-0.13%)
May 14, 2003 3.006 3.008 2.954 2.960 7,845,050 -0.04(-1.46%)
May 13, 2003 2.988 3.017 2.954 3.004 15,722,910 +0.02(+0.51%)
May 12, 2003 2.954 2.988 2.915 2.988 15,346,515 +0.02(+0.78%)
May 09, 2003 2.933 2.965 2.932 2.965 9,017,980 +0.04(+1.27%)
May 08, 2003 2.941 2.974 2.897 2.928 11,165,162 -0.04(-1.39%)
May 07, 2003 2.975 3.002 2.958 2.969 10,592,823 -0.01(-0.20%)
May 06, 2003 2.897 2.975 2.890 2.975 11,884,230 +0.08(+2.81%)
May 05, 2003 2.952 2.965 2.880 2.894 9,398,020 -0.05(-1.66%)
May 02, 2003 2.893 2.949 2.875 2.943 9,535,637 +0.05(+1.76%)
May 01, 2003 2.948 2.948 2.882 2.892 13,788,988 -0.04(-1.53%)
Apr 30, 2003 2.978 2.978 2.914 2.937 16,215,048 -0.04(-1.36%)
Apr 29, 2003 2.961 3.054 2.946 2.977 15,521,498 +0.02(+0.56%)
Apr 28, 2003 2.883 2.973 2.883 2.961 13,129,158 +0.10(+3.35%)
Apr 25, 2003 2.908 2.923 2.859 2.865 7,549,767 -0.05(-1.58%)
Apr 24, 2003 2.932 2.940 2.864 2.911 7,507,844 -0.04(-1.28%)
Apr 23, 2003 2.927 2.950 2.886 2.949 7,377,519 +0.03(+1.13%)
Apr 22, 2003 2.845 2.935 2.812 2.916 10,120,735 +0.07(+2.49%)
Apr 21, 2003 2.875 2.875 2.814 2.845 8,141,244 -0.02(-0.84%)
Apr 17, 2003 2.868 2.885 2.837 2.869 11,228,957 -0.00(-0.10%)
Apr 16, 2003 2.972 2.984 2.851 2.872 13,587,576 -0.08(-2.64%)
Apr 15, 2003 2.905 2.985 2.894 2.950 14,241,938 +0.03(+0.98%)
Apr 14, 2003 2.881 2.934 2.856 2.921 8,067,424 +0.04(+1.25%)
Apr 11, 2003 2.908 2.935 2.867 2.885 9,623,128 -0.00(-0.15%)
Apr 10, 2003 2.841 2.893 2.834 2.890 10,766,894 +0.05(+1.72%)
Apr 09, 2003 2.858 2.927 2.825 2.841 19,208,890 -0.00(-0.17%)
Apr 08, 2003 2.828 2.857 2.793 2.846 11,428,547 +0.02(+0.87%)
Apr 07, 2003 2.891 2.893 2.813 2.821 14,219,154 -0.00(-0.16%)
Apr 04, 2003 2.869 2.884 2.816 2.825 8,837,529 -0.04(-1.28%)
Apr 03, 2003 2.891 2.891 2.844 2.862 9,990,409 -0.01(-0.25%)
Apr 02, 2003 2.836 2.884 2.831 2.869 14,940,045 +0.08(+2.95%)
Apr 01, 2003 2.825 2.828 2.757 2.787 17,380,688 -0.03(-1.21%)
Mar 31, 2003 2.856 2.858 2.820 2.821 16,144,873 -0.09(-3.05%)
Mar 28, 2003 2.863 2.927 2.853 2.910 10,422,397 +0.05(+1.59%)
Mar 27, 2003 2.817 2.898 2.817 2.864 10,660,264 +0.01(+0.29%)
Mar 26, 2003 2.902 2.919 2.853 2.856 14,152,624 -0.05(-1.57%)
Mar 25, 2003 2.872 2.908 2.843 2.902 11,423,079 +0.04(+1.50%)
Mar 24, 2003 2.914 2.924 2.834 2.859 19,090,412 -0.07(-2.23%)
Mar 21, 2003 2.908 2.930 2.863 2.924 14,806,986 +0.02(+0.85%)
Mar 20, 2003 2.756 2.907 2.745 2.899 35,090,376 +0.15(+5.53%)
Mar 19, 2003 2.701 2.761 2.696 2.748 21,285,896 +0.06(+2.22%)
Mar 18, 2003 2.793 2.794 2.664 2.688 31,728,344 -0.14(-5.00%)
Mar 17, 2003 2.729 2.839 2.723 2.829 23,985,366 +0.10(+3.66%)
Mar 14, 2003 2.702 2.740 2.699 2.729 21,350,604 +0.04(+1.53%)
Mar 13, 2003 2.683 2.726 2.642 2.688 22,210,934 +0.05(+1.77%)
Mar 12, 2003 2.603 2.644 2.592 2.642 13,518,312 +0.03(+1.26%)
Mar 11, 2003 2.594 2.678 2.594 2.609 15,843,210 +0.02(+0.59%)
Mar 10, 2003 2.680 2.681 2.579 2.593 17,062,620 -0.10(-3.73%)
Mar 07, 2003 2.557 2.699 2.537 2.694 25,086,298 +0.14(+5.34%)
Mar 06, 2003 2.543 2.590 2.530 2.557 12,072,883 +0.00(+0.06%)
Mar 05, 2003 2.505 2.561 2.497 2.555 11,146,023 +0.05(+2.01%)
Mar 04, 2003 2.565 2.573 2.505 2.505 11,621,757 -0.06(-2.19%)
Mar 03, 2003 2.551 2.596 2.543 2.561 13,946,655 +0.02(+0.67%)
Feb 28, 2003 2.536 2.577 2.519 2.544 12,182,248 +0.01(+0.30%)
Feb 27, 2003 2.477 2.536 2.459 2.536 9,067,194 +0.06(+2.57%)
Feb 26, 2003 2.491 2.507 2.447 2.473 10,518,091 -0.02(-0.75%)
Feb 25, 2003 2.461 2.515 2.428 2.491 16,768,248 +0.01(+0.31%)
Feb 24, 2003 2.544 2.544 2.477 2.484 12,075,618 -0.06(-2.35%)
Feb 21, 2003 2.517 2.559 2.513 2.543 10,878,992 +0.04(+1.49%)
Feb 20, 2003 2.502 2.516 2.486 2.506 7,272,711 +0.01(+0.46%)
Feb 19, 2003 2.500 2.507 2.471 2.495 8,717,229 -0.00(-0.20%)
Feb 18, 2003 2.476 2.508 2.469 2.500 10,613,784 +0.02(+0.93%)
Feb 14, 2003 2.414 2.477 2.400 2.477 12,842,078 +0.06(+2.64%)
Feb 13, 2003 2.396 2.417 2.367 2.413 11,787,625 +0.02(+0.71%)
Feb 12, 2003 2.406 2.416 2.388 2.396 8,036,437 -0.01(-0.41%)
Feb 11, 2003 2.413 2.422 2.382 2.406 12,013,645 +0.03(+1.18%)
Feb 10, 2003 2.340 2.390 2.334 2.378 10,888,106 +0.05(+2.22%)
Feb 07, 2003 2.380 2.395 2.325 2.326 10,476,168 -0.04(-1.81%)
Feb 06, 2003 2.375 2.399 2.359 2.369 13,072,653 -0.01(-0.25%)
Feb 05, 2003 2.396 2.405 2.363 2.375 16,389,119 -0.02(-0.89%)
Feb 04, 2003 2.424 2.424 2.341 2.396 18,245,574 -0.03(-1.11%)
Feb 03, 2003 2.450 2.459 2.390 2.423 13,220,295 -0.02(-0.83%)
Jan 31, 2003 2.456 2.483 2.424 2.444 13,452,694 -0.02(-0.87%)
Jan 30, 2003 2.506 2.514 2.419 2.465 16,996,090 -0.04(-1.62%)
Jan 29, 2003 2.448 2.507 2.422 2.506 15,756,630 +0.06(+2.38%)
Jan 28, 2003 2.399 2.455 2.397 2.447 11,897,901 +0.06(+2.41%)
Jan 27, 2003 2.365 2.398 2.333 2.390 11,018,431 +0.01(+0.37%)
Jan 24, 2003 2.435 2.448 2.370 2.381 8,904,971 -0.07(-2.78%)
Jan 23, 2003 2.403 2.457 2.400 2.449 8,885,832 +0.07(+2.81%)
Jan 22, 2003 2.405 2.435 2.377 2.382 9,793,554 -0.02(-0.96%)
Jan 21, 2003 2.472 2.501 2.405 2.405 11,598,061 -0.07(-2.69%)
Jan 17, 2003 2.480 2.493 2.450 2.472 12,320,775 -0.03(-1.03%)
Jan 16, 2003 2.529 2.531 2.480 2.497 9,383,438 -0.02(-0.94%)
Jan 15, 2003 2.562 2.562 2.511 2.521 7,445,871 -0.04(-1.56%)
Jan 14, 2003 2.562 2.581 2.544 2.561 11,105,011 -0.02(-0.89%)
Jan 13, 2003 2.614 2.644 2.571 2.584 10,274,756 -0.02(-0.90%)
Jan 10, 2003 2.565 2.657 2.554 2.608 19,069,450 +0.02(+0.70%)
Jan 09, 2003 2.535 2.616 2.535 2.590 13,141,006 +0.06(+2.56%)
Jan 08, 2003 2.506 2.547 2.491 2.525 8,812,922 +0.02(+0.79%)
Jan 07, 2003 2.496 2.529 2.491 2.505 7,670,979 -0.01(-0.26%)
Jan 06, 2003 2.469 2.524 2.469 2.512 9,719,733 +0.03(+1.40%)
Jan 03, 2003 2.529 2.529 2.468 2.477 10,334,906 -0.05(-2.06%)
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.