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 (%)
Apr 29, 2005
4.035
4.051
3.932
4.021
19,538,692
-0.01(-0.16%)
Apr 28, 2005
4.050
4.076
4.019
4.027
14,314,683
-0.06(-1.46%)
Apr 27, 2005
4.062
4.102
4.009
4.087
9,622,722
+0.02(+0.59%)
Apr 26, 2005
4.082
4.127
4.062
4.062
10,132,801
-0.04(-0.92%)
Apr 25, 2005
4.113
4.177
4.089
4.100
10,745,087
+0.03(+0.66%)
Apr 22, 2005
4.115
4.144
4.031
4.073
17,295,874
-0.04(-0.94%)
Apr 21, 2005
4.044
4.123
4.032
4.112
16,401,803
+0.11(+2.77%)
Apr 20, 2005
4.072
4.072
3.987
4.001
18,968,436
-0.05(-1.28%)
Apr 19, 2005
4.004
4.082
4.002
4.053
15,806,711
+0.08(+1.98%)
Apr 18, 2005
3.980
3.992
3.931
3.975
19,831,940
+0.00(+0.09%)
Apr 15, 2005
4.065
4.071
3.963
3.971
17,008,358
-0.11(-2.76%)
Apr 14, 2005
4.184
4.203
4.061
4.083
21,572,320
-0.09(-2.18%)
Apr 13, 2005
4.306
4.308
4.161
4.175
20,193,962
-0.14(-3.17%)
Apr 12, 2005
4.298
4.318
4.243
4.311
11,858,854
+0.01(+0.15%)
Apr 11, 2005
4.317
4.345
4.284
4.305
8,609,251
-0.00(-0.09%)
Apr 08, 2005
4.327
4.355
4.309
4.309
9,289,356
-0.01(-0.30%)
Apr 07, 2005
4.342
4.342
4.277
4.322
10,127,070
-0.01(-0.16%)
Apr 06, 2005
4.369
4.386
4.311
4.328
9,392,518
-0.02(-0.48%)
Apr 05, 2005
4.326
4.357
4.306
4.349
12,692,747
+0.05(+1.21%)
Apr 04, 2005
4.342
4.343
4.277
4.298
12,332,635
-0.05(-1.08%)
Apr 01, 2005
4.391
4.410
4.313
4.345
12,663,136
-0.02(-0.37%)
Mar 31, 2005
4.329
4.386
4.315
4.361
12,857,997
+0.05(+1.17%)
Mar 30, 2005
4.288
4.317
4.282
4.311
11,372,655
+0.04(+0.83%)
Mar 29, 2005
4.359
4.359
4.267
4.275
17,103,878
-0.08(-1.86%)
Mar 28, 2005
4.405
4.418
4.355
4.356
19,203,416
-0.02(-0.48%)
Mar 24, 2005
4.305
4.396
4.299
4.377
21,366,952
+0.11(+2.68%)
Mar 23, 2005
4.292
4.329
4.263
4.263
23,204,764
-0.06(-1.33%)
Mar 22, 2005
4.403
4.428
4.318
4.321
25,595,638
-0.07(-1.62%)
Mar 21, 2005
4.476
4.479
4.381
4.392
22,983,156
-0.08(-1.76%)
Mar 18, 2005
4.586
4.586
4.455
4.470
48,140,356
-0.07(-1.65%)
Mar 17, 2005
4.530
4.577
4.523
4.545
20,065,010
+0.02(+0.45%)
Mar 16, 2005
4.591
4.634
4.510
4.525
19,118,402
-0.04(-0.81%)
Mar 15, 2005
4.496
4.585
4.494
4.562
17,214,682
+0.07(+1.62%)
Mar 14, 2005
4.525
4.557
4.472
4.489
12,045,119
-0.04(-0.97%)
Mar 11, 2005
4.564
4.601
4.515
4.533
11,666,858
-0.00(-0.10%)
Mar 10, 2005
4.549
4.561
4.506
4.538
10,436,556
+0.02(+0.49%)
Mar 09, 2005
4.528
4.535
4.496
4.516
10,074,534
-0.01(-0.27%)
Mar 08, 2005
4.564
4.568
4.524
4.528
10,721,207
-0.04(-0.78%)
Mar 07, 2005
4.585
4.597
4.556
4.563
8,799,337
-0.02(-0.48%)
Mar 04, 2005
4.598
4.611
4.564
4.585
11,055,528
+0.02(+0.40%)
Mar 03, 2005
4.581
4.606
4.560
4.567
9,662,841
-0.00(-0.07%)
Mar 02, 2005
4.583
4.603
4.537
4.570
15,913,694
-0.03(-0.56%)
Mar 01, 2005
4.556
4.620
4.549
4.596
14,621,303
+0.04(+0.98%)
Feb 28, 2005
4.544
4.601
4.540
4.551
14,913,596
-0.02(-0.34%)
Feb 25, 2005
4.523
4.574
4.517
4.567
10,243,605
+0.04(+0.87%)
Feb 24, 2005
4.444
4.538
4.439
4.528
13,393,867
+0.08(+1.88%)
Feb 23, 2005
4.400
4.455
4.397
4.444
11,675,455
+0.05(+1.19%)
Feb 22, 2005
4.463
4.494
4.388
4.392
14,724,465
-0.08(-1.88%)
Feb 18, 2005
4.475
4.490
4.463
4.476
11,101,378
+0.02(+0.36%)
Feb 17, 2005
4.455
4.473
4.424
4.460
10,249,336
-0.01(-0.27%)
Feb 16, 2005
4.464
4.512
4.453
4.472
11,329,671
+0.01(+0.16%)
Feb 15, 2005
4.449
4.488
4.437
4.464
13,152,200
+0.00(+0.09%)
Feb 14, 2005
4.439
4.496
4.417
4.460
13,935,467
+0.03(+0.66%)
Feb 11, 2005
4.395
4.444
4.379
4.431
7,605,332
+0.04(+0.82%)
Feb 10, 2005
4.376
4.401
4.358
4.395
10,469,033
+0.04(+0.84%)
Feb 09, 2005
4.394
4.394
4.337
4.358
12,531,318
-0.04(-0.82%)
Feb 08, 2005
4.426
4.449
4.324
4.394
33,860,060
-0.12(-2.61%)
Feb 07, 2005
4.528
4.547
4.503
4.512
14,878,253
-0.04(-0.97%)
Feb 04, 2005
4.544
4.567
4.536
4.556
7,722,822
+0.02(+0.51%)
Feb 03, 2005
4.538
4.546
4.517
4.533
11,429,012
-0.01(-0.12%)
Feb 02, 2005
4.545
4.554
4.526
4.538
17,623,508
-0.02(-0.42%)
Feb 01, 2005
4.535
4.570
4.517
4.558
9,112,643
+0.02(+0.51%)
Jan 31, 2005
4.528
4.549
4.512
4.535
8,056,188
+0.01(+0.16%)
Jan 28, 2005
4.525
4.539
4.477
4.527
12,170,251
+0.00(+0.05%)
Jan 27, 2005
4.462
4.535
4.461
4.525
10,740,311
+0.07(+1.53%)
Jan 26, 2005
4.509
4.521
4.434
4.457
10,951,411
-0.04(-0.86%)
Jan 25, 2005
4.525
4.529
4.485
4.496
8,529,014
-0.02(-0.49%)
Jan 24, 2005
4.526
4.544
4.503
4.518
8,121,142
+0.00(+0.01%)
Jan 21, 2005
4.544
4.557
4.504
4.517
9,975,192
-0.03(-0.58%)
Jan 20, 2005
4.627
4.627
4.540
4.544
8,595,878
-0.09(-1.98%)
Jan 19, 2005
4.647
4.698
4.633
4.635
10,793,802
-0.01(-0.17%)
Jan 18, 2005
4.648
4.669
4.626
4.643
8,614,027
-0.01(-0.28%)
Jan 14, 2005
4.612
4.656
4.598
4.656
5,359,648
+0.05(+1.06%)
Jan 13, 2005
4.628
4.646
4.588
4.607
7,092,387
-0.03(-0.64%)
Jan 12, 2005
4.613
4.649
4.576
4.637
8,893,902
+0.02(+0.50%)
Jan 11, 2005
4.606
4.630
4.562
4.614
7,379,904
-0.02(-0.47%)
Jan 10, 2005
4.551
4.641
4.544
4.636
11,933,360
+0.05(+0.99%)
Jan 07, 2005
4.623
4.633
4.582
4.591
8,349,435
-0.03(-0.59%)
Jan 06, 2005
4.620
4.638
4.565
4.618
10,644,790
-0.01(-0.12%)
Jan 05, 2005
4.693
4.705
4.620
4.624
10,277,992
-0.06(-1.20%)
Jan 04, 2005
4.746
4.761
4.670
4.680
7,718,046
-0.07(-1.42%)
Jan 03, 2005
4.742
4.781
4.724
4.747
10,625,686
+0.00(+0.00%)
Dec 31, 2004
4.753
4.786
4.747
4.747
5,312,843
-0.02(-0.32%)
Dec 30, 2004
4.740
4.792
4.740
4.762
4,166,598
+0.02(+0.45%)
Dec 29, 2004
4.782
4.782
4.690
4.741
13,582,042
-0.05(-1.01%)
Dec 28, 2004
4.776
4.793
4.763
4.789
6,111,393
+0.03(+0.70%)
Dec 27, 2004
4.805
4.805
4.756
4.756
5,444,661
-0.04(-0.85%)
Dec 23, 2004
4.784
4.834
4.784
4.796
5,984,351
+0.03(+0.60%)
Dec 22, 2004
4.753
4.805
4.715
4.768
15,171,501
-0.02(-0.36%)
Dec 21, 2004
4.802
4.831
4.781
4.785
8,451,642
-0.00(-0.10%)
Dec 20, 2004
4.808
4.838
4.776
4.790
13,306,943
-0.01(-0.22%)
Dec 17, 2004
4.656
4.827
4.656
4.800
42,203,764
+0.30(+6.75%)
Dec 16, 2004
4.502
4.535
4.456
4.496
9,745,944
+0.00(+0.06%)
Dec 15, 2004
4.554
4.556
4.473
4.494
15,407,436
-0.04(-0.79%)
Dec 14, 2004
4.538
4.538
4.465
4.529
14,520,052
-0.03(-0.60%)
Dec 13, 2004
4.567
4.580
4.509
4.557
12,448,215
+0.00(+0.06%)
Dec 10, 2004
4.580
4.627
4.554
4.554
7,894,758
-0.03(-0.59%)
Dec 09, 2004
4.546
4.611
4.520
4.581
11,344,955
+0.04(+0.95%)
Dec 08, 2004
4.502
4.557
4.481
4.538
8,116,366
+0.05(+1.03%)
Dec 07, 2004
4.515
4.568
4.492
4.492
8,144,067
-0.04(-0.97%)
Dec 06, 2004
4.526
4.557
4.483
4.536
8,643,638
-0.00(-0.07%)
Dec 03, 2004
4.528
4.561
4.507
4.539
6,215,510
+0.00(+0.02%)
Dec 02, 2004
4.530
4.562
4.499
4.538
7,111,491
+0.01(+0.17%)
Dec 01, 2004
4.439
4.541
4.439
4.530
8,287,347
+0.10(+2.23%)
Nov 30, 2004
4.488
4.516
4.417
4.432
10,335,304
-0.06(-1.26%)
Nov 29, 2004
4.465
4.510
4.462
4.488
8,900,588
+0.03(+0.76%)
Nov 26, 2004
4.470
4.502
4.449
4.454
3,991,796
-0.02(-0.40%)
Nov 24, 2004
4.454
4.475
4.438
4.472
7,163,072
+0.03(+0.70%)
Nov 23, 2004
4.392
4.447
4.364
4.441
8,464,060
+0.06(+1.31%)
Nov 22, 2004
4.350
4.401
4.306
4.383
14,057,733
+0.06(+1.50%)
Nov 19, 2004
4.416
4.430
4.268
4.318
47,971,284
-0.13(-2.94%)
Nov 18, 2004
4.506
4.596
4.449
4.449
28,231,046
-0.05(-1.15%)
Nov 17, 2004
4.480
4.575
4.480
4.501
7,571,900
+0.03(+0.60%)
Nov 16, 2004
4.525
4.528
4.469
4.474
8,180,364
-0.05(-1.10%)
Nov 15, 2004
4.510
4.555
4.503
4.524
5,407,408
+0.00(+0.03%)
Nov 12, 2004
4.455
4.529
4.452
4.523
7,916,728
+0.07(+1.66%)
Nov 11, 2004
4.436
4.465
4.423
4.449
7,477,334
+0.04(+0.82%)
Nov 10, 2004
4.434
4.457
4.413
4.413
7,689,390
-0.03(-0.60%)
Nov 09, 2004
4.423
4.444
4.412
4.439
9,064,883
+0.01(+0.22%)
Nov 08, 2004
4.481
4.506
4.407
4.429
15,847,785
-0.08(-1.74%)
Nov 05, 2004
4.469
4.525
4.455
4.508
13,168,438
+0.04(+0.88%)
Nov 04, 2004
4.348
4.469
4.335
4.469
19,619,884
+0.12(+2.77%)
Nov 03, 2004
4.332
4.360
4.313
4.348
12,396,634
+0.04(+1.01%)
Nov 02, 2004
4.291
4.378
4.291
4.305
15,567,910
+0.03(+0.78%)
Nov 01, 2004
4.243
4.291
4.224
4.271
8,345,615
+0.02(+0.36%)
Oct 29, 2004
4.251
4.290
4.244
4.256
8,201,379
+0.01(+0.25%)
Oct 28, 2004
4.266
4.279
4.233
4.246
7,625,391
-0.02(-0.48%)
Oct 27, 2004
4.215
4.282
4.209
4.266
14,403,517
+0.04(+0.89%)
Oct 26, 2004
4.195
4.266
4.182
4.228
15,443,734
+0.05(+1.08%)
Oct 25, 2004
4.130
4.202
4.116
4.183
10,678,222
+0.04(+1.02%)
Oct 22, 2004
4.219
4.232
4.120
4.141
12,900,026
-0.09(-2.08%)
Oct 21, 2004
4.185
4.250
4.179
4.229
23,479,862
+0.06(+1.43%)
Oct 20, 2004
4.189
4.215
4.153
4.169
8,001,741
-0.03(-0.77%)
Oct 19, 2004
4.182
4.224
4.180
4.202
21,314,416
+0.02(+0.46%)
Oct 18, 2004
4.057
4.182
4.054
4.182
12,484,513
+0.09(+2.30%)
Oct 15, 2004
4.044
4.104
4.031
4.088
8,966,497
+0.04(+0.94%)
Oct 14, 2004
4.054
4.086
4.041
4.050
6,240,346
-0.01(-0.27%)
Oct 13, 2004
4.090
4.096
4.011
4.061
10,702,102
-0.02(-0.58%)
Oct 12, 2004
4.091
4.118
4.057
4.084
10,067,847
-0.05(-1.32%)
Oct 11, 2004
4.140
4.151
4.110
4.139
8,549,073
-0.00(-0.03%)
Oct 08, 2004
4.167
4.169
4.116
4.140
7,911,952
-0.03(-0.65%)
Oct 07, 2004
4.178
4.188
4.162
4.167
7,396,142
-0.02(-0.57%)
Oct 06, 2004
4.182
4.217
4.161
4.191
12,148,281
+0.02(+0.48%)
Oct 05, 2004
4.175
4.198
4.157
4.171
13,988,003
-0.00(-0.11%)
Oct 04, 2004
4.182
4.188
4.167
4.176
11,157,735
-0.01(-0.13%)
Oct 01, 2004
4.135
4.182
4.114
4.181
10,673,446
+0.06(+1.37%)
Sep 30, 2004
4.111
4.147
4.095
4.125
16,315,835
+0.01(+0.34%)
Sep 29, 2004
4.161
4.171
4.093
4.111
16,290,044
-0.06(-1.47%)
Sep 28, 2004
4.151
4.179
4.138
4.172
8,133,559
+0.02(+0.50%)
Sep 27, 2004
4.161
4.185
4.117
4.151
11,482,504
-0.02(-0.50%)
Sep 24, 2004
4.140
4.189
4.138
4.172
11,475,817
+0.03(+0.77%)
Sep 23, 2004
4.130
4.156
4.099
4.140
13,479,835
+0.01(+0.16%)
Sep 22, 2004
4.149
4.161
4.123
4.133
15,329,109
-0.02(-0.49%)
Sep 21, 2004
4.083
4.175
4.075
4.154
21,556,082
+0.07(+1.73%)
Sep 20, 2004
4.078
4.106
4.049
4.083
27,074,294
+0.08(+1.88%)
Sep 17, 2004
4.037
4.080
3.998
4.008
20,427,986
-0.02(-0.57%)
Sep 16, 2004
3.993
4.058
3.993
4.031
7,990,279
+0.04(+0.92%)
Sep 15, 2004
3.961
4.010
3.942
3.994
9,937,939
+0.03(+0.82%)
Sep 14, 2004
3.947
3.975
3.924
3.961
8,118,276
+0.01(+0.20%)
Sep 13, 2004
3.960
3.991
3.935
3.954
9,542,485
-0.01(-0.16%)
Sep 10, 2004
3.913
3.967
3.912
3.960
7,137,282
+0.04(+0.96%)
Sep 09, 2004
4.032
4.036
3.901
3.922
20,704,996
-0.13(-3.13%)
Sep 08, 2004
4.042
4.081
4.033
4.049
11,041,200
+0.01(+0.19%)
Sep 07, 2004
4.021
4.049
4.021
4.041
7,411,425
+0.02(+0.51%)
Sep 03, 2004
4.014
4.048
4.011
4.021
6,279,509
+0.01(+0.17%)
Sep 02, 2004
3.991
4.026
3.982
4.014
6,706,485
+0.03(+0.79%)
Sep 01, 2004
3.926
4.005
3.926
3.982
10,006,714
+0.04(+1.02%)
Aug 31, 2004
3.921
3.943
3.911
3.942
7,717,091
+0.03(+0.78%)
Aug 30, 2004
3.952
3.965
3.901
3.912
9,929,343
-0.06(-1.61%)
Aug 27, 2004
3.955
3.979
3.931
3.976
5,343,409
-0.00(-0.01%)
Aug 26, 2004
3.942
4.025
3.931
3.976
13,040,441
+0.05(+1.21%)
Aug 25, 2004
3.909
3.933
3.892
3.928
8,029,442
+0.03(+0.78%)
Aug 24, 2004
3.883
3.909
3.883
3.898
6,553,652
+0.03(+0.72%)
Aug 23, 2004
3.887
3.895
3.850
3.870
6,564,160
-0.02(-0.43%)
Aug 20, 2004
3.842
3.899
3.835
3.887
10,302,827
+0.03(+0.83%)
Aug 19, 2004
3.819
3.855
3.803
3.855
7,802,104
+0.04(+0.92%)
Aug 18, 2004
3.746
3.825
3.738
3.820
12,930,593
+0.07(+1.93%)
Aug 17, 2004
3.751
3.787
3.741
3.748
6,466,729
-0.01(-0.28%)
Aug 16, 2004
3.635
3.759
3.633
3.758
9,306,550
+0.11(+3.03%)
Aug 13, 2004
3.643
3.656
3.606
3.648
8,430,628
+0.01(+0.17%)
Aug 12, 2004
3.675
3.690
3.617
3.642
7,104,805
-0.04(-1.07%)
Aug 11, 2004
3.675
3.703
3.662
3.681
6,999,733
-0.03(-0.76%)
Aug 10, 2004
3.696
3.709
3.667
3.709
6,266,136
+0.05(+1.27%)
Aug 09, 2004
3.627
3.682
3.591
3.663
8,636,952
+0.03(+0.95%)
Aug 06, 2004
3.680
3.680
3.615
3.628
13,705,263
-0.09(-2.46%)
Aug 05, 2004
3.829
3.830
3.689
3.720
11,883,689
-0.11(-2.79%)
Aug 04, 2004
3.796
3.854
3.788
3.826
8,019,890
+0.02(+0.55%)
Aug 03, 2004
3.842
3.842
3.799
3.805
8,027,532
-0.05(-1.28%)
Aug 02, 2004
3.807
3.860
3.800
3.855
11,760,468
+0.05(+1.28%)
Jul 30, 2004
3.808
3.808
3.763
3.806
8,597,789
-0.01(-0.26%)
Jul 29, 2004
3.748
3.834
3.727
3.816
16,189,748
+0.11(+2.97%)
Jul 28, 2004
3.690
3.711
3.633
3.706
15,629,998
+0.00(+0.07%)
Jul 27, 2004
3.649
3.717
3.644
3.703
12,772,029
+0.04(+1.13%)
Jul 26, 2004
3.688
3.696
3.627
3.662
15,654,834
-0.02(-0.44%)
Jul 23, 2004
3.719
3.732
3.661
3.678
14,210,566
-0.06(-1.64%)
Jul 22, 2004
3.709
3.753
3.677
3.740
18,721,038
-0.01(-0.32%)
Jul 21, 2004
3.792
3.811
3.751
3.752
10,313,335
-0.05(-1.28%)
Jul 20, 2004
3.781
3.808
3.766
3.800
11,848,347
+0.01(+0.15%)
Jul 19, 2004
3.829
3.841
3.774
3.794
11,467,221
-0.05(-1.37%)
Jul 16, 2004
3.853
3.855
3.828
3.847
12,528,452
+0.02(+0.40%)
Jul 15, 2004
3.803
3.844
3.794
3.832
9,066,794
+0.02(+0.63%)
Jul 14, 2004
3.849
3.868
3.799
3.808
10,173,875
-0.06(-1.56%)
Jul 13, 2004
3.868
3.874
3.855
3.868
6,670,187
-0.01(-0.28%)
Jul 12, 2004
3.887
3.893
3.848
3.879
7,208,922
-0.02(-0.51%)
Jul 09, 2004
3.884
3.913
3.876
3.899
7,883,296
+0.03(+0.85%)
Jul 08, 2004
3.921
3.921
3.850
3.866
11,046,931
-0.07(-1.73%)
Jul 07, 2004
3.926
3.950
3.917
3.934
7,833,625
+0.01(+0.25%)
Jul 06, 2004
3.929
3.972
3.924
3.924
12,981,219
-0.02(-0.45%)
Jul 02, 2004
3.949
3.984
3.932
3.942
7,576,676
+0.00(+0.03%)
Jul 01, 2004
3.967
3.977
3.919
3.941
9,416,398
-0.02(-0.61%)
Jun 30, 2004
3.949
3.967
3.937
3.965
9,242,551
+0.02(+0.49%)
Jun 29, 2004
3.974
3.991
3.928
3.946
9,633,229
-0.03(-0.68%)
Jun 28, 2004
3.952
4.048
3.947
3.973
17,737,178
+0.03(+0.78%)
Jun 25, 2004
3.939
3.968
3.847
3.942
41,994,576
+0.15(+4.02%)
Jun 24, 2004
3.779
3.813
3.774
3.790
12,227,563
+0.01(+0.15%)
Jun 23, 2004
3.758
3.800
3.753
3.784
10,884,546
+0.03(+0.82%)
Jun 22, 2004
3.718
3.755
3.695
3.753
8,720,055
+0.03(+0.72%)
Jun 21, 2004
3.753
3.782
3.718
3.726
10,088,862
-0.02(-0.60%)
Jun 18, 2004
3.745
3.782
3.744
3.749
7,390,411
-0.01(-0.25%)
Jun 17, 2004
3.757
3.790
3.737
3.758
8,937,841
-0.01(-0.17%)
Jun 16, 2004
3.764
3.771
3.735
3.765
4,963,238
+0.01(+0.33%)
Jun 15, 2004
3.742
3.823
3.740
3.752
11,027,827
+0.02(+0.63%)
Jun 14, 2004
3.716
3.729
3.704
3.729
5,962,381
-0.00(-0.03%)
Jun 10, 2004
3.693
3.756
3.689
3.730
11,024,006
+0.04(+1.06%)
Jun 09, 2004
3.689
3.693
3.670
3.690
8,801,247
+0.00(+0.03%)
Jun 08, 2004
3.678
3.715
3.664
3.689
11,595,218
+0.01(+0.24%)
Jun 07, 2004
3.635
3.690
3.634
3.680
11,437,609
+0.05(+1.49%)
Jun 04, 2004
3.685
3.690
3.626
3.626
11,368,835
-0.05(-1.31%)
Jun 03, 2004
3.698
3.698
3.658
3.675
9,010,437
-0.02(-0.62%)
Jun 02, 2004
3.719
3.726
3.677
3.698
9,828,091
-0.02(-0.55%)
Jun 01, 2004
3.726
3.739
3.688
3.718
7,696,076
-0.01(-0.17%)
May 28, 2004
3.726
3.740
3.693
3.724
7,648,316
+0.01(+0.30%)
May 27, 2004
3.732
3.764
3.706
3.713
8,150,753
+0.00(+0.07%)
May 26, 2004
3.686
3.756
3.667
3.711
11,240,837
+0.01(+0.34%)
May 25, 2004
3.617
3.699
3.597
3.698
16,654,932
+0.09(+2.47%)
May 24, 2004
3.544
3.636
3.541
3.609
17,884,280
+0.08(+2.18%)
May 21, 2004
3.507
3.533
3.497
3.532
16,028,318
+0.05(+1.58%)
May 20, 2004
3.483
3.493
3.446
3.477
8,935,931
-0.01(-0.17%)
May 19, 2004
3.506
3.537
3.479
3.483
11,019,230
+0.00(+0.06%)
May 18, 2004
3.466
3.500
3.462
3.481
15,988,200
+0.02(+0.68%)
May 17, 2004
3.523
3.523
3.445
3.457
13,044,262
-0.09(-2.42%)
May 14, 2004
3.571
3.586
3.520
3.543
9,257,834
-0.02(-0.68%)
May 13, 2004
3.564
3.599
3.562
3.567
18,259,674
+0.01(+0.22%)
May 12, 2004
3.570
3.581
3.492
3.559
16,251,836
+0.02(+0.68%)
May 11, 2004
3.518
3.546
3.515
3.535
17,176,474
+0.06(+1.72%)
May 10, 2004
3.457
3.496
3.450
3.476
20,710,726
-0.01(-0.26%)
May 07, 2004
3.558
3.588
3.485
3.485
22,456,840
-0.09(-2.60%)
May 06, 2004
3.675
3.675
3.558
3.578
25,413,194
-0.13(-3.39%)
May 05, 2004
3.685
3.703
3.643
3.703
16,280,492
+0.02(+0.43%)
May 04, 2004
3.701
3.715
3.677
3.688
14,912,640
-0.03(-0.89%)
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
.