Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nike Inc
(NY:
NKE
)
96.55
+0.83 (+0.87%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 30, 2016
46.81
46.81
46.81
0
-0.21(-0.45%)
Dec 29, 2016
46.97
47.19
46.86
47.02
5,081,804
+0.04(+0.08%)
Dec 28, 2016
47.25
47.43
46.85
46.98
6,859,837
-0.25(-0.53%)
Dec 27, 2016
47.70
48.12
47.15
47.23
8,875,643
-0.57(-1.19%)
Dec 23, 2016
47.80
47.80
47.80
0
-0.21(-0.44%)
Dec 22, 2016
48.62
48.81
47.91
48.02
12,812,247
-0.15(-0.31%)
Dec 21, 2016
48.72
49.13
47.47
48.16
25,228,184
+0.47(+0.98%)
Dec 20, 2016
47.02
47.88
46.74
47.69
17,112,214
+0.87(+1.85%)
Dec 19, 2016
46.88
47.30
46.49
46.83
10,260,185
-0.06(-0.14%)
Dec 16, 2016
47.52
47.55
46.66
46.89
15,185,979
-0.34(-0.72%)
Dec 15, 2016
47.89
47.89
47.05
47.23
10,389,267
-0.46(-0.97%)
Dec 14, 2016
48.11
48.20
47.51
47.69
8,689,009
-0.47(-0.98%)
Dec 13, 2016
47.73
49.01
47.73
48.16
12,304,354
+0.70(+1.47%)
Dec 12, 2016
47.43
47.80
46.91
47.46
12,443,634
-0.17(-0.35%)
Dec 09, 2016
47.67
47.86
47.43
47.63
6,373,975
+0.16(+0.33%)
Dec 08, 2016
48.03
48.32
47.38
47.47
10,054,225
-0.51(-1.06%)
Dec 07, 2016
46.77
48.12
46.59
47.98
11,294,828
+1.41(+3.03%)
Dec 06, 2016
46.81
47.06
46.28
46.57
13,557,856
-1.18(-2.47%)
Dec 05, 2016
46.78
48.14
46.69
47.75
13,063,920
+1.28(+2.75%)
Dec 02, 2016
46.28
46.67
46.14
46.47
7,528,763
-0.18(-0.38%)
Dec 01, 2016
46.15
47.20
46.10
46.64
8,263,319
+0.70(+1.52%)
Nov 30, 2016
46.36
46.62
45.94
45.94
8,902,585
-0.51(-1.11%)
Nov 29, 2016
46.98
47.14
46.40
46.46
6,610,197
-0.35(-0.74%)
Nov 28, 2016
47.20
47.20
46.44
46.81
9,136,700
-0.47(-0.99%)
Nov 25, 2016
47.42
47.48
47.12
47.27
2,982,544
+0.17(+0.35%)
Nov 23, 2016
47.11
47.11
47.11
0
-0.34(-0.72%)
Nov 22, 2016
47.23
47.49
46.84
47.45
5,697,659
+0.39(+0.84%)
Nov 21, 2016
46.80
47.18
46.75
47.05
5,838,312
+0.17(+0.35%)
Nov 18, 2016
47.16
47.61
46.76
46.89
8,131,697
-0.45(-0.95%)
Nov 17, 2016
46.74
47.41
46.54
47.34
8,352,129
+0.84(+1.80%)
Nov 16, 2016
45.88
46.61
45.83
46.50
7,260,481
+0.50(+1.10%)
Nov 15, 2016
46.30
46.47
45.65
46.00
10,134,871
-0.07(-0.16%)
Nov 14, 2016
46.96
46.97
46.07
46.07
8,733,419
-0.51(-1.10%)
Nov 11, 2016
46.08
46.66
46.04
46.59
6,866,438
+0.35(+0.75%)
Nov 10, 2016
47.06
47.14
46.18
46.24
13,421,572
-0.67(-1.43%)
Nov 09, 2016
45.94
47.05
45.73
46.91
9,871,870
+0.04(+0.08%)
Nov 08, 2016
46.89
47.25
46.75
46.87
8,838,212
+0.16(+0.33%)
Nov 07, 2016
46.32
46.73
46.14
46.71
9,095,796
+0.87(+1.90%)
Nov 04, 2016
45.70
46.29
45.66
45.84
10,816,536
+0.21(+0.46%)
Nov 03, 2016
45.86
45.88
45.25
45.63
8,368,268
+0.01(+0.02%)
Nov 02, 2016
45.18
46.13
44.97
45.62
11,743,103
+0.09(+0.20%)
Nov 01, 2016
46.34
46.35
45.09
45.53
15,366,677
-0.51(-1.12%)
Oct 31, 2016
46.69
46.94
45.88
46.04
19,541,234
-1.69(-3.54%)
Oct 28, 2016
47.83
48.17
47.52
47.73
9,913,657
+0.12(+0.25%)
Oct 27, 2016
48.03
48.03
47.43
47.61
8,652,119
-0.07(-0.15%)
Oct 26, 2016
46.75
47.96
46.71
47.69
13,514,798
+0.84(+1.80%)
Oct 25, 2016
46.77
47.20
46.53
46.84
16,319,652
-0.75(-1.58%)
Oct 24, 2016
47.86
47.98
47.56
47.60
8,256,569
+0.09(+0.19%)
Oct 21, 2016
47.48
47.60
47.03
47.50
9,983,714
-0.11(-0.23%)
Oct 20, 2016
47.50
48.05
47.43
47.61
7,180,299
+0.08(+0.17%)
Oct 19, 2016
47.11
47.57
46.93
47.53
7,611,324
+0.53(+1.13%)
Oct 18, 2016
47.07
47.40
46.97
47.00
7,416,309
+0.17(+0.37%)
Oct 17, 2016
47.39
47.49
46.76
46.82
8,611,048
-0.54(-1.14%)
Oct 14, 2016
48.06
48.17
47.37
47.37
7,774,439
-0.38(-0.79%)
Oct 13, 2016
47.83
48.01
47.26
47.74
9,182,437
-0.38(-0.78%)
Oct 12, 2016
47.72
48.37
47.53
48.12
10,136,136
+0.57(+1.20%)
Oct 11, 2016
47.67
47.94
47.27
47.55
10,030,053
+0.03(+0.06%)
Oct 10, 2016
47.83
47.94
47.50
47.52
5,960,500
+0.00(+0.00%)
Oct 07, 2016
48.10
48.14
47.42
47.52
9,162,089
-0.22(-0.46%)
Oct 06, 2016
47.90
48.02
47.71
47.74
10,235,154
-0.08(-0.17%)
Oct 05, 2016
47.85
48.30
47.81
47.83
7,894,513
-0.02(-0.04%)
Oct 04, 2016
48.54
48.69
47.79
47.84
11,698,926
-0.49(-1.01%)
Oct 03, 2016
48.21
48.63
48.10
48.33
8,267,908
+0.02(+0.04%)
Sep 30, 2016
48.24
48.69
47.97
48.31
13,979,937
+0.45(+0.94%)
Sep 29, 2016
48.56
49.16
47.83
47.86
18,110,572
-1.00(-2.05%)
Sep 28, 2016
50.10
50.46
48.45
48.86
35,586,856
-1.92(-3.78%)
Sep 27, 2016
49.78
50.96
49.46
50.78
17,241,744
+0.86(+1.73%)
Sep 26, 2016
50.28
50.47
49.62
49.92
12,672,204
-0.69(-1.36%)
Sep 23, 2016
50.49
51.12
50.39
50.61
9,722,955
-0.24(-0.47%)
Sep 22, 2016
50.90
51.37
50.69
50.84
8,775,000
+0.06(+0.13%)
Sep 21, 2016
50.49
50.82
50.11
50.78
8,763,285
+0.43(+0.86%)
Sep 20, 2016
50.71
50.87
50.25
50.35
9,332,006
-0.07(-0.15%)
Sep 19, 2016
50.82
50.88
50.40
50.42
8,360,258
-0.21(-0.42%)
Sep 16, 2016
50.69
50.80
50.51
50.63
12,767,553
-0.27(-0.52%)
Sep 15, 2016
50.47
50.96
50.29
50.90
6,883,378
+0.31(+0.62%)
Sep 14, 2016
50.61
50.98
50.41
50.59
8,305,624
-0.22(-0.43%)
Sep 13, 2016
51.26
51.33
50.58
50.81
8,019,796
-0.59(-1.14%)
Sep 12, 2016
50.47
51.49
50.42
51.39
8,141,875
+0.62(+1.23%)
Sep 09, 2016
51.28
51.39
50.71
50.77
12,326,143
-0.77(-1.50%)
Sep 08, 2016
52.19
52.55
51.49
51.54
13,886,223
-1.42(-2.69%)
Sep 07, 2016
52.74
53.02
52.31
52.96
8,212,933
+0.28(+0.54%)
Sep 06, 2016
53.45
53.57
52.50
52.68
10,649,093
-0.56(-1.05%)
Sep 02, 2016
53.80
53.24
53.24
53.24
7,555,732
-0.48(-0.89%)
Sep 01, 2016
52.92
53.73
52.79
53.72
8,963,491
+0.97(+1.84%)
Aug 31, 2016
52.94
53.33
52.33
52.74
8,440,585
-0.33(-0.62%)
Aug 30, 2016
53.49
53.77
52.94
53.07
6,933,589
-0.58(-1.07%)
Aug 29, 2016
54.17
54.22
53.56
53.65
6,372,375
-0.34(-0.63%)
Aug 26, 2016
53.59
54.17
53.35
53.99
10,922,163
-0.22(-0.41%)
Aug 25, 2016
54.91
55.04
54.02
54.21
9,522,889
-0.90(-1.63%)
Aug 24, 2016
54.80
55.20
54.65
55.10
12,435,349
+0.55(+1.01%)
Aug 23, 2016
53.80
54.72
53.80
54.56
8,984,485
+0.88(+1.64%)
Aug 22, 2016
53.85
54.40
53.67
53.68
9,033,367
-0.22(-0.41%)
Aug 19, 2016
52.52
54.12
52.39
53.90
17,471,326
+1.55(+2.95%)
Aug 18, 2016
52.15
52.58
52.09
52.35
6,604,699
+0.32(+0.62%)
Aug 17, 2016
52.04
52.13
51.74
52.03
8,022,031
-0.02(-0.04%)
Aug 16, 2016
51.97
52.19
51.63
52.05
5,356,872
+0.10(+0.19%)
Aug 15, 2016
51.84
52.21
51.81
51.95
5,285,336
+0.29(+0.57%)
Aug 12, 2016
51.88
51.93
51.36
51.65
5,894,068
-0.26(-0.49%)
Aug 11, 2016
50.90
52.06
50.77
51.91
10,425,101
+1.46(+2.90%)
Aug 10, 2016
51.20
51.41
50.39
50.45
7,520,317
-0.59(-1.15%)
Aug 09, 2016
51.32
51.46
50.96
51.03
8,791,189
-0.19(-0.38%)
Aug 08, 2016
51.36
51.60
50.95
51.22
6,892,511
+0.12(+0.23%)
Aug 05, 2016
50.62
51.30
50.48
51.11
8,209,956
+0.97(+1.93%)
Aug 04, 2016
50.29
50.85
50.01
50.14
9,483,662
+0.04(+0.07%)
Aug 03, 2016
49.92
50.50
49.67
50.10
10,585,571
-0.16(-0.31%)
Aug 02, 2016
50.54
50.58
50.13
50.25
7,808,992
-0.45(-0.88%)
Aug 01, 2016
51.00
51.12
50.60
50.70
6,850,290
-0.08(-0.16%)
Jul 29, 2016
50.57
50.93
50.52
50.79
6,943,292
+0.05(+0.09%)
Jul 28, 2016
50.87
51.07
50.31
50.74
10,462,912
-0.31(-0.61%)
Jul 27, 2016
51.70
52.16
50.76
51.05
11,250,842
-0.53(-1.03%)
Jul 26, 2016
52.34
52.95
51.47
51.58
9,340,050
-0.70(-1.35%)
Jul 25, 2016
52.04
52.30
51.66
52.29
7,929,740
+0.38(+0.72%)
Jul 22, 2016
51.99
52.12
51.63
51.91
9,414,532
-0.24(-0.46%)
Jul 21, 2016
53.06
53.10
51.76
52.15
9,089,310
-0.70(-1.33%)
Jul 20, 2016
53.06
53.16
52.83
52.85
6,417,608
+0.00(+0.00%)
Jul 19, 2016
52.58
52.86
52.30
52.85
8,133,670
+0.02(+0.03%)
Jul 18, 2016
53.07
53.22
52.83
52.83
7,079,440
-0.12(-0.22%)
Jul 15, 2016
53.61
53.86
52.95
52.95
10,081,667
-0.57(-1.06%)
Jul 14, 2016
53.35
53.62
53.21
53.52
8,183,499
+0.46(+0.86%)
Jul 13, 2016
53.24
53.47
52.83
53.06
9,973,468
-0.06(-0.12%)
Jul 12, 2016
52.24
53.26
52.22
53.13
12,200,695
+1.13(+2.16%)
Jul 11, 2016
52.00
52.37
51.89
52.00
8,876,063
+0.10(+0.19%)
Jul 08, 2016
51.33
51.99
51.17
51.90
9,448,624
+0.73(+1.43%)
Jul 07, 2016
51.06
51.22
50.84
51.17
7,592,783
+0.11(+0.22%)
Jul 06, 2016
50.22
51.07
50.16
51.06
8,593,291
+0.55(+1.09%)
Jul 05, 2016
50.64
51.16
50.34
50.51
11,207,201
-0.38(-0.74%)
Jul 01, 2016
50.39
50.89
50.89
50.89
10,147,121
+0.38(+0.74%)
Jun 30, 2016
50.59
50.72
49.96
50.51
18,961,328
+0.06(+0.13%)
Jun 29, 2016
49.87
50.46
48.40
50.45
39,432,672
+1.87(+3.84%)
Jun 28, 2016
47.62
48.68
47.19
48.58
22,716,084
+1.10(+2.31%)
Jun 27, 2016
47.58
48.06
47.10
47.48
16,801,210
-0.64(-1.33%)
Jun 24, 2016
47.91
48.83
47.75
48.12
20,196,966
-1.40(-2.83%)
Jun 23, 2016
50.43
50.49
49.37
49.52
12,256,922
-0.41(-0.82%)
Jun 22, 2016
50.33
50.46
49.90
49.93
7,670,251
-0.18(-0.37%)
Jun 21, 2016
49.83
50.41
49.82
50.12
9,046,757
+0.38(+0.75%)
Jun 20, 2016
49.62
50.46
49.62
49.74
9,211,947
+0.59(+1.21%)
Jun 17, 2016
48.91
49.29
48.64
49.15
12,028,996
+0.22(+0.45%)
Jun 16, 2016
48.99
49.07
48.44
48.93
15,795,313
-0.77(-1.55%)
Jun 15, 2016
49.63
50.38
49.63
49.70
8,194,486
+0.17(+0.35%)
Jun 14, 2016
49.94
50.27
49.49
49.52
10,475,408
-0.72(-1.44%)
Jun 13, 2016
50.33
50.91
50.22
50.25
9,378,835
-0.18(-0.36%)
Jun 10, 2016
50.00
50.66
49.92
50.43
13,314,713
+0.16(+0.31%)
Jun 09, 2016
49.51
50.36
49.30
50.27
12,687,638
+0.75(+1.52%)
Jun 08, 2016
49.26
49.72
49.10
49.52
13,188,433
+0.52(+1.06%)
Jun 07, 2016
49.56
49.73
49.00
49.00
14,571,563
-0.69(-1.38%)
Jun 06, 2016
49.20
49.91
49.13
49.69
15,089,959
+0.78(+1.59%)
Jun 03, 2016
49.68
49.93
48.86
48.91
18,868,760
-0.99(-1.98%)
Jun 02, 2016
49.61
50.03
49.61
49.90
15,190,886
-0.22(-0.44%)
Jun 01, 2016
48.66
50.22
48.28
50.12
31,136,306
-0.26(-0.53%)
May 31, 2016
51.47
51.52
50.35
50.38
15,599,941
-0.89(-1.73%)
May 27, 2016
51.25
51.27
51.27
51.27
9,344,656
+0.32(+0.63%)
May 26, 2016
51.14
51.42
50.73
50.95
9,932,225
-0.14(-0.27%)
May 25, 2016
51.52
51.72
50.88
51.08
10,874,504
-0.55(-1.06%)
May 24, 2016
51.14
51.80
50.97
51.63
12,164,325
+0.55(+1.07%)
May 23, 2016
51.64
51.98
51.05
51.08
8,527,705
-0.45(-0.87%)
May 20, 2016
50.98
52.06
50.56
51.53
15,065,280
-0.51(-0.98%)
May 19, 2016
51.01
52.28
50.79
52.04
10,276,905
+0.84(+1.64%)
May 18, 2016
51.79
51.89
50.79
51.20
12,640,260
-0.89(-1.72%)
May 17, 2016
52.14
52.35
51.69
52.10
8,352,511
-0.04(-0.07%)
May 16, 2016
52.25
52.49
51.67
52.13
8,818,438
-0.16(-0.30%)
May 13, 2016
52.68
53.03
52.26
52.29
8,102,545
-0.62(-1.17%)
May 12, 2016
52.48
53.23
52.29
52.91
8,859,491
+0.89(+1.72%)
May 11, 2016
53.37
53.54
51.87
52.01
14,054,400
-2.00(-3.70%)
May 10, 2016
53.47
54.73
53.47
54.01
8,327,815
+0.44(+0.82%)
May 09, 2016
53.46
54.00
53.33
53.58
6,143,172
+0.26(+0.50%)
May 06, 2016
53.06
53.32
52.35
53.31
8,009,758
+0.22(+0.41%)
May 05, 2016
53.78
53.81
52.92
53.09
8,599,134
-0.84(-1.56%)
May 04, 2016
54.04
54.71
53.67
53.93
8,837,058
-0.37(-0.69%)
May 03, 2016
54.05
54.60
53.86
54.30
8,835,388
-0.06(-0.12%)
May 02, 2016
53.91
54.51
53.82
54.37
9,478,140
+0.59(+1.10%)
Apr 29, 2016
53.29
53.91
53.01
53.78
8,964,067
+0.36(+0.68%)
Apr 28, 2016
53.78
54.64
53.30
53.41
6,606,314
-0.67(-1.23%)
Apr 27, 2016
54.41
54.50
53.49
54.08
8,871,913
-0.25(-0.45%)
Apr 26, 2016
54.11
54.72
54.08
54.32
6,117,862
+0.30(+0.56%)
Apr 25, 2016
54.14
54.21
53.61
54.02
6,705,123
-0.20(-0.37%)
Apr 22, 2016
54.91
54.94
53.80
54.22
9,090,843
-0.59(-1.08%)
Apr 21, 2016
55.23
55.23
54.48
54.82
7,843,090
+0.42(+0.77%)
Apr 20, 2016
54.22
54.96
54.22
54.40
7,866,775
+0.05(+0.10%)
Apr 19, 2016
54.71
54.73
54.13
54.34
7,226,625
-0.01(-0.02%)
Apr 18, 2016
54.18
54.74
54.18
54.35
6,659,379
+0.06(+0.12%)
Apr 15, 2016
53.85
54.37
53.27
54.29
8,388,549
+0.01(+0.02%)
Apr 14, 2016
54.48
55.05
54.23
54.28
8,532,746
-0.08(-0.15%)
Apr 13, 2016
53.85
54.70
53.68
54.36
11,649,787
+0.94(+1.76%)
Apr 12, 2016
52.92
53.48
51.91
53.42
13,668,725
+0.57(+1.09%)
Apr 11, 2016
54.50
54.54
52.75
52.85
13,802,486
-1.37(-2.52%)
Apr 08, 2016
55.19
55.25
54.12
54.21
9,603,048
-0.80(-1.46%)
Apr 07, 2016
54.55
55.26
54.48
55.02
7,773,546
-0.01(-0.02%)
Apr 06, 2016
54.38
55.36
54.00
55.03
11,180,825
+0.58(+1.07%)
Apr 05, 2016
54.40
54.90
54.23
54.44
8,279,372
-0.27(-0.50%)
Apr 04, 2016
56.32
56.43
54.21
54.72
18,109,178
-1.48(-2.63%)
Apr 01, 2016
55.86
56.40
55.79
56.19
8,280,816
+0.11(+0.20%)
Mar 31, 2016
56.56
57.15
55.94
56.08
9,050,718
-0.52(-0.92%)
Mar 30, 2016
56.36
56.94
56.36
56.60
8,613,769
+0.50(+0.89%)
Mar 29, 2016
55.89
56.48
55.88
56.10
8,590,438
+0.14(+0.24%)
Mar 28, 2016
56.18
56.55
55.88
55.97
8,657,383
-0.28(-0.50%)
Mar 24, 2016
56.62
56.25
56.25
56.25
13,405,891
-0.72(-1.27%)
Mar 23, 2016
55.96
57.89
55.79
56.97
29,573,510
-2.24(-3.79%)
Mar 22, 2016
59.15
59.71
58.55
59.21
19,849,300
+0.16(+0.28%)
Mar 21, 2016
57.98
59.57
57.85
59.05
14,933,672
+1.58(+2.75%)
Mar 18, 2016
57.98
58.37
57.34
57.47
14,459,816
-0.17(-0.30%)
Mar 17, 2016
56.35
57.83
56.33
57.64
10,878,606
+1.20(+2.13%)
Mar 16, 2016
56.08
56.78
55.92
56.44
7,690,008
+0.42(+0.75%)
Mar 15, 2016
55.20
56.34
55.07
56.02
6,782,048
+0.54(+0.97%)
Mar 14, 2016
54.92
55.96
54.83
55.48
7,771,421
+0.67(+1.22%)
Mar 11, 2016
53.95
55.14
53.95
54.82
9,682,759
+1.09(+2.04%)
Mar 10, 2016
53.56
53.87
52.89
53.72
10,305,328
+0.50(+0.94%)
Mar 09, 2016
54.36
54.40
52.87
53.22
13,984,021
-1.35(-2.47%)
Mar 08, 2016
53.86
55.29
53.57
54.57
10,201,714
+0.51(+0.95%)
Mar 07, 2016
55.72
55.78
53.64
54.06
14,057,045
-1.83(-3.28%)
Mar 04, 2016
56.04
56.12
55.09
55.89
7,978,494
-0.19(-0.34%)
Mar 03, 2016
56.61
56.75
55.58
56.08
8,684,912
-0.54(-0.95%)
Mar 02, 2016
56.90
57.23
55.97
56.62
9,302,722
-0.64(-1.11%)
Mar 01, 2016
56.40
57.42
56.19
57.26
8,167,921
+1.21(+2.16%)
Feb 29, 2016
56.84
57.04
56.04
56.05
8,478,969
-0.92(-1.61%)
Feb 26, 2016
57.00
57.78
56.85
56.97
9,775,546
+0.20(+0.35%)
Feb 25, 2016
55.22
56.77
55.18
56.77
9,357,057
+1.80(+3.28%)
Feb 24, 2016
54.37
55.23
53.87
54.97
11,409,126
+0.17(+0.32%)
Feb 23, 2016
54.84
55.28
54.50
54.79
8,246,082
+0.04(+0.07%)
Feb 22, 2016
53.97
55.03
53.93
54.76
12,662,567
+0.78(+1.45%)
Feb 19, 2016
53.24
53.97
52.45
53.97
11,076,575
+0.65(+1.21%)
Feb 18, 2016
52.94
53.66
52.76
53.33
10,613,426
+0.39(+0.74%)
Feb 17, 2016
53.33
53.33
51.96
52.94
11,353,940
+0.35(+0.66%)
Feb 16, 2016
52.39
52.78
51.71
52.59
8,853,074
+1.25(+2.43%)
Feb 12, 2016
52.21
51.34
51.34
51.34
11,240,760
+0.38(+0.75%)
Feb 11, 2016
51.38
51.79
50.41
50.96
14,383,840
-1.28(-2.46%)
Feb 10, 2016
51.45
52.95
50.90
52.25
14,697,463
+1.57(+3.11%)
Feb 09, 2016
49.60
51.12
49.40
50.67
11,993,032
+0.58(+1.16%)
Feb 08, 2016
51.05
51.15
48.81
50.09
23,213,160
-1.94(-3.73%)
Feb 05, 2016
54.38
54.41
51.85
52.03
15,840,970
-2.73(-4.99%)
Feb 04, 2016
56.44
56.57
54.59
54.76
11,489,194
-2.11(-3.71%)
Feb 03, 2016
57.22
57.24
55.79
56.87
7,926,624
-0.05(-0.10%)
Feb 02, 2016
57.35
57.79
56.70
56.92
10,393,518
-0.56(-0.97%)
Feb 01, 2016
56.19
57.76
56.15
57.48
9,062,426
+1.05(+1.85%)
Jan 29, 2016
55.69
56.57
55.69
56.43
11,510,706
+0.74(+1.32%)
Jan 28, 2016
54.89
56.06
54.62
55.69
11,190,530
+1.47(+2.72%)
Jan 27, 2016
55.48
55.60
53.88
54.22
9,441,760
-1.39(-2.50%)
Jan 26, 2016
55.05
55.85
54.85
55.61
8,795,721
+0.37(+0.68%)
Jan 25, 2016
55.59
55.79
55.17
55.24
11,409,072
-0.16(-0.30%)
Jan 22, 2016
55.78
55.94
55.14
55.40
9,263,464
+0.29(+0.53%)
Jan 21, 2016
53.76
55.66
53.75
55.11
17,712,974
+1.38(+2.57%)
Jan 20, 2016
52.10
54.23
51.66
53.73
17,838,296
+0.66(+1.23%)
Jan 19, 2016
52.95
53.76
52.48
53.07
10,904,245
+0.69(+1.32%)
Jan 15, 2016
51.81
52.38
52.38
52.38
13,415,179
-0.86(-1.62%)
Jan 14, 2016
53.69
54.01
52.13
53.25
10,974,849
-0.25(-0.46%)
Jan 13, 2016
55.08
55.08
53.39
53.49
10,924,033
-1.06(-1.94%)
Jan 12, 2016
54.92
55.35
54.21
54.55
9,111,166
+0.35(+0.65%)
Jan 11, 2016
53.66
54.64
53.27
54.19
14,091,688
+0.62(+1.16%)
Jan 08, 2016
54.66
55.32
53.38
53.57
12,297,589
-0.89(-1.64%)
Jan 07, 2016
54.96
55.75
54.40
54.47
11,947,236
-1.49(-2.67%)
Jan 06, 2016
55.79
56.46
55.65
55.96
7,198,219
-0.81(-1.43%)
Jan 05, 2016
56.17
56.96
56.17
56.77
10,035,021
+0.78(+1.40%)
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
.