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
)
95.05
+1.60 (+1.71%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 30, 2007
11.40
11.56
11.31
11.32
12,182,072
-0.05(-0.48%)
Apr 27, 2007
11.28
11.42
11.25
11.38
9,334,500
+0.06(+0.52%)
Apr 26, 2007
11.27
11.36
11.21
11.32
14,694,740
+0.05(+0.41%)
Apr 25, 2007
11.32
11.35
11.22
11.27
11,305,407
+0.02(+0.21%)
Apr 24, 2007
11.32
11.33
11.10
11.25
11,536,760
-0.01(-0.09%)
Apr 23, 2007
11.23
11.40
11.23
11.26
11,821,254
+0.01(+0.06%)
Apr 20, 2007
11.24
11.29
11.16
11.25
17,195,720
+0.01(+0.09%)
Apr 19, 2007
11.46
11.46
11.21
11.24
10,893,128
-0.09(-0.76%)
Apr 18, 2007
11.37
11.37
11.28
11.33
9,861,670
-0.05(-0.48%)
Apr 17, 2007
11.43
11.43
11.26
11.38
10,240,362
-0.05(-0.40%)
Apr 16, 2007
11.35
11.46
11.28
11.43
11,663,308
+0.15(+1.34%)
Apr 13, 2007
11.58
11.58
11.22
11.28
10,196,117
-0.12(-1.07%)
Apr 12, 2007
11.31
11.42
11.22
11.40
9,577,176
+0.05(+0.44%)
Apr 11, 2007
11.42
11.52
11.31
11.35
12,710,047
-0.00(-0.04%)
Apr 10, 2007
11.29
11.36
11.21
11.35
16,356,034
+0.02(+0.20%)
Apr 09, 2007
11.23
11.37
11.23
11.33
13,833,170
+0.09(+0.79%)
Apr 05, 2007
11.26
11.31
11.19
11.24
10,854,070
-0.02(-0.21%)
Apr 04, 2007
11.24
11.35
11.18
11.26
14,163,336
+0.08(+0.73%)
Apr 03, 2007
11.19
11.31
11.15
11.18
12,803,187
+5.59(+99.94%)
Apr 02, 2007
5.612
5.632
5.566
5.593
10,741,319
+0.01(+0.16%)
Mar 30, 2007
5.528
5.606
5.505
5.584
14,825,094
+0.07(+1.23%)
Mar 29, 2007
5.523
5.557
5.491
5.516
15,668,110
-0.01(-0.15%)
Mar 28, 2007
5.591
5.592
5.512
5.525
21,453,142
-0.08(-1.35%)
Mar 27, 2007
5.702
5.702
5.589
5.600
21,236,202
-0.12(-2.04%)
Mar 26, 2007
5.730
5.749
5.645
5.717
13,795,920
-0.01(-0.24%)
Mar 23, 2007
5.591
5.742
5.518
5.731
41,648,236
+0.02(+0.41%)
Mar 22, 2007
5.717
5.727
5.614
5.707
30,099,288
-0.01(-0.23%)
Mar 21, 2007
5.740
5.786
5.684
5.720
18,214,780
-0.02(-0.37%)
Mar 20, 2007
5.692
5.746
5.675
5.741
10,403,541
+0.05(+0.86%)
Mar 19, 2007
5.665
5.707
5.647
5.692
13,735,643
+0.04(+0.79%)
Mar 16, 2007
5.560
5.660
5.552
5.647
22,946,022
+0.10(+1.71%)
Mar 15, 2007
5.505
5.584
5.505
5.552
13,976,369
+0.04(+0.80%)
Mar 14, 2007
5.497
5.525
5.399
5.508
16,081,055
+0.01(+0.21%)
Mar 13, 2007
5.549
5.539
5.408
5.497
13,267,512
-0.05(-0.95%)
Mar 12, 2007
5.544
5.575
5.528
5.549
10,459,679
-0.01(-0.24%)
Mar 09, 2007
5.536
5.585
5.512
5.562
12,593,861
+0.07(+1.20%)
Mar 08, 2007
5.528
5.591
5.491
5.497
15,202,834
+0.00(+0.01%)
Mar 07, 2007
5.513
5.544
5.441
5.496
22,467,330
-0.03(-0.49%)
Mar 06, 2007
5.410
5.544
5.403
5.523
15,298,934
+0.14(+2.58%)
Mar 05, 2007
5.458
5.479
5.384
5.384
14,229,464
-0.07(-1.35%)
Mar 02, 2007
5.528
5.564
5.458
5.458
13,468,276
-0.08(-1.36%)
Mar 01, 2007
5.418
5.569
5.369
5.533
20,143,992
+0.04(+0.78%)
Feb 28, 2007
5.505
5.523
5.428
5.490
21,256,184
+0.03(+0.48%)
Feb 27, 2007
5.646
5.667
5.426
5.464
21,913,660
-0.20(-3.58%)
Feb 26, 2007
5.723
5.723
5.633
5.666
15,756,665
-0.01(-0.19%)
Feb 23, 2007
5.687
5.687
5.632
5.677
8,601,428
-0.01(-0.18%)
Feb 22, 2007
5.618
5.691
5.604
5.687
13,619,562
+0.06(+1.05%)
Feb 21, 2007
5.612
5.642
5.597
5.629
13,160,946
+0.02(+0.39%)
Feb 20, 2007
5.586
5.628
5.551
5.606
16,733,774
+0.02(+0.37%)
Feb 16, 2007
5.597
5.650
5.553
5.586
18,046,824
+0.04(+0.75%)
Feb 15, 2007
5.530
5.554
5.507
5.544
13,489,208
+0.01(+0.12%)
Feb 14, 2007
5.528
5.559
5.515
5.538
15,886,980
+0.01(+0.17%)
Feb 13, 2007
5.435
5.548
5.435
5.528
21,651,478
+0.04(+0.80%)
Feb 12, 2007
5.445
5.487
5.425
5.485
23,822,188
+0.04(+0.74%)
Feb 09, 2007
5.416
5.472
5.416
5.444
19,717,632
+0.01(+0.20%)
Feb 08, 2007
5.397
5.449
5.373
5.433
18,439,786
+0.03(+0.48%)
Feb 07, 2007
5.353
5.413
5.330
5.407
23,896,556
+0.09(+1.71%)
Feb 06, 2007
5.224
5.322
5.224
5.316
13,667,136
+0.09(+1.76%)
Feb 05, 2007
5.234
5.272
5.173
5.224
14,018,234
-0.04(-0.78%)
Feb 02, 2007
5.307
5.330
5.245
5.265
13,016,320
-0.03(-0.48%)
Feb 01, 2007
5.182
5.309
5.173
5.291
29,416,122
+0.10(+1.89%)
Jan 31, 2007
5.137
5.216
5.124
5.192
20,475,966
+0.06(+1.08%)
Jan 30, 2007
5.071
5.139
5.071
5.137
23,493,126
+0.08(+1.48%)
Jan 29, 2007
5.011
5.077
5.011
5.062
19,396,030
+0.06(+1.18%)
Jan 26, 2007
5.045
5.079
4.988
5.003
13,061,040
-0.03(-0.67%)
Jan 25, 2007
5.092
5.133
5.036
5.036
12,061,980
-0.05(-1.03%)
Jan 24, 2007
5.087
5.112
5.076
5.089
10,551,021
+0.00(+0.08%)
Jan 23, 2007
5.134
5.166
5.056
5.085
16,168,591
-0.05(-0.96%)
Jan 22, 2007
5.263
5.263
5.121
5.134
23,209,584
-0.12(-2.24%)
Jan 19, 2007
5.255
5.265
5.228
5.252
13,229,453
+0.01(+0.27%)
Jan 18, 2007
5.245
5.268
5.202
5.238
19,447,410
-0.01(-0.15%)
Jan 17, 2007
5.244
5.250
5.205
5.245
12,800,333
-0.01(-0.15%)
Jan 16, 2007
5.229
5.254
5.213
5.253
11,019,152
+0.01(+0.21%)
Jan 12, 2007
5.231
5.256
5.219
5.242
11,049,600
-0.01(-0.22%)
Jan 11, 2007
5.250
5.273
5.225
5.254
17,026,832
+0.01(+0.22%)
Jan 10, 2007
5.215
5.247
5.197
5.242
15,476,861
+0.00(+0.00%)
Jan 09, 2007
5.178
5.252
5.169
5.242
18,039,212
+0.06(+1.25%)
Jan 08, 2007
5.176
5.202
5.130
5.178
12,023,921
-0.02(-0.30%)
Jan 05, 2007
5.155
5.224
5.134
5.193
17,836,546
+0.01(+0.16%)
Jan 04, 2007
5.133
5.201
5.090
5.185
17,939,306
+0.05(+1.02%)
Jan 03, 2007
5.150
5.240
5.087
5.133
20,574,920
-0.07(-1.37%)
Dec 29, 2006
5.212
5.250
5.192
5.204
7,927,776
-0.01(-0.17%)
Dec 28, 2006
5.234
5.247
5.212
5.213
7,226,531
-0.02(-0.32%)
Dec 27, 2006
5.268
5.268
5.219
5.230
7,912,552
-0.03(-0.58%)
Dec 26, 2006
5.252
5.280
5.227
5.260
7,674,681
+0.01(+0.16%)
Dec 22, 2006
5.241
5.264
5.204
5.252
11,836,478
-0.02(-0.35%)
Dec 21, 2006
5.213
5.318
5.190
5.270
41,211,688
+0.03(+0.51%)
Dec 20, 2006
5.097
5.259
5.081
5.243
33,909,988
+0.19(+3.73%)
Dec 19, 2006
5.054
5.063
4.981
5.055
15,808,930
+0.00(+0.01%)
Dec 18, 2006
5.091
5.113
5.049
5.054
10,318,859
+0.01(+0.14%)
Dec 15, 2006
5.105
5.109
5.045
5.047
13,036,301
-0.05(-0.98%)
Dec 14, 2006
5.047
5.110
5.041
5.097
13,924,037
+0.06(+1.20%)
Dec 13, 2006
5.062
5.074
5.000
5.037
17,742,348
-0.04(-0.75%)
Dec 12, 2006
5.111
5.116
5.064
5.075
16,641,479
-0.05(-0.90%)
Dec 11, 2006
5.094
5.148
5.067
5.121
17,669,084
+0.02(+0.42%)
Dec 08, 2006
5.121
5.160
5.082
5.099
9,924,944
-0.05(-0.92%)
Dec 07, 2006
5.150
5.181
5.136
5.147
8,889,728
-0.01(-0.26%)
Dec 06, 2006
5.190
5.190
5.142
5.160
17,284,684
-0.02(-0.31%)
Dec 05, 2006
5.143
5.202
5.132
5.177
16,935,488
+0.02(+0.38%)
Dec 04, 2006
5.097
5.167
5.063
5.157
15,518,727
+0.03(+0.55%)
Dec 01, 2006
5.145
5.210
5.051
5.129
16,320,829
-0.07(-1.36%)
Nov 30, 2006
5.090
5.218
5.073
5.200
19,966,920
+0.11(+2.15%)
Nov 29, 2006
5.079
5.107
5.067
5.090
8,353,090
+0.05(+0.91%)
Nov 28, 2006
5.003
5.050
4.994
5.045
8,941,108
+0.01(+0.13%)
Nov 27, 2006
5.070
5.090
5.028
5.038
10,423,522
-0.04(-0.88%)
Nov 24, 2006
5.073
5.115
5.049
5.083
6,438,701
-0.02(-0.31%)
Nov 22, 2006
5.063
5.099
5.052
5.099
5,435,836
+0.02(+0.47%)
Nov 21, 2006
5.045
5.092
5.020
5.075
9,305,527
+0.01(+0.25%)
Nov 20, 2006
5.018
5.070
5.001
5.063
11,547,227
+0.04(+0.80%)
Nov 17, 2006
4.994
5.034
4.982
5.023
11,947,802
+0.02(+0.37%)
Nov 16, 2006
5.036
5.039
4.975
5.004
7,980,108
-0.01(-0.27%)
Nov 15, 2006
4.976
5.041
4.976
5.018
16,264,691
+0.04(+0.83%)
Nov 14, 2006
4.958
4.981
4.923
4.976
8,581,447
+0.03(+0.62%)
Nov 13, 2006
4.924
4.992
4.921
4.946
14,270,378
+0.00(+0.05%)
Nov 10, 2006
4.882
4.945
4.872
4.943
10,380,706
+0.07(+1.41%)
Nov 09, 2006
4.905
4.905
4.846
4.874
11,273,199
-0.01(-0.24%)
Nov 08, 2006
4.812
4.907
4.811
4.886
10,644,267
+0.03(+0.55%)
Nov 07, 2006
4.880
4.898
4.855
4.859
16,775,639
-0.02(-0.39%)
Nov 06, 2006
4.863
4.893
4.842
4.878
13,657,621
+0.01(+0.28%)
Nov 03, 2006
4.887
4.926
4.841
4.864
14,026,798
-0.01(-0.25%)
Nov 02, 2006
4.771
4.882
4.760
4.877
19,804,216
+0.07(+1.54%)
Nov 01, 2006
4.840
4.840
4.787
4.802
17,705,240
-0.03(-0.53%)
Oct 31, 2006
4.824
4.840
4.787
4.828
10,997,268
-0.01(-0.14%)
Oct 30, 2006
4.799
4.848
4.784
4.835
12,437,817
+0.01(+0.16%)
Oct 27, 2006
4.886
4.900
4.818
4.827
13,270,367
-0.10(-1.93%)
Oct 26, 2006
4.890
4.943
4.864
4.922
19,120,098
+0.02(+0.34%)
Oct 25, 2006
4.803
4.907
4.803
4.905
26,726,274
+0.12(+2.44%)
Oct 24, 2006
4.706
4.796
4.682
4.789
13,655,718
+0.04(+0.87%)
Oct 23, 2006
4.656
4.749
4.654
4.747
11,344,560
+0.09(+1.96%)
Oct 20, 2006
4.698
4.702
4.633
4.656
11,249,412
-0.04(-0.89%)
Oct 19, 2006
4.656
4.707
4.636
4.698
8,197,046
+0.02(+0.44%)
Oct 18, 2006
4.721
4.724
4.635
4.677
17,389,346
-0.04(-0.82%)
Oct 17, 2006
4.729
4.747
4.692
4.716
13,791,781
-0.04(-0.86%)
Oct 16, 2006
4.708
4.769
4.708
4.757
15,144,793
+0.05(+1.04%)
Oct 13, 2006
4.703
4.731
4.693
4.708
10,601,450
-0.01(-0.23%)
Oct 12, 2006
4.642
4.731
4.633
4.719
19,044,932
+0.07(+1.55%)
Oct 11, 2006
4.651
4.663
4.613
4.647
8,462,511
-0.01(-0.16%)
Oct 10, 2006
4.645
4.695
4.645
4.655
10,973,481
+0.01(+0.14%)
Oct 09, 2006
4.609
4.660
4.599
4.649
9,230,360
+0.02(+0.35%)
Oct 06, 2006
4.663
4.663
4.593
4.632
15,251,359
-0.05(-0.97%)
Oct 05, 2006
4.664
4.701
4.646
4.677
16,210,457
-0.02(-0.32%)
Oct 04, 2006
4.609
4.707
4.609
4.693
22,242,874
+0.08(+1.64%)
Oct 03, 2006
4.584
4.623
4.568
4.617
13,348,389
+0.02(+0.43%)
Oct 02, 2006
4.570
4.623
4.567
4.597
11,366,444
-0.01(-0.16%)
Sep 29, 2006
4.651
4.651
4.601
4.604
13,517,753
-0.04(-0.77%)
Sep 28, 2006
4.630
4.652
4.613
4.640
12,995,387
+0.01(+0.22%)
Sep 27, 2006
4.603
4.672
4.600
4.630
36,142,172
-0.01(-0.32%)
Sep 26, 2006
4.517
4.663
4.503
4.645
40,300,164
+0.10(+2.17%)
Sep 25, 2006
4.543
4.570
4.484
4.546
33,339,096
+0.01(+0.17%)
Sep 22, 2006
4.527
4.564
4.458
4.538
73,222,512
+0.20(+4.73%)
Sep 21, 2006
4.357
4.406
4.307
4.333
34,051,760
-0.01(-0.17%)
Sep 20, 2006
4.335
4.354
4.299
4.341
32,846,228
+0.03(+0.69%)
Sep 19, 2006
4.326
4.326
4.242
4.311
29,461,794
-0.02(-0.35%)
Sep 18, 2006
4.344
4.360
4.309
4.326
23,716,724
-0.03(-0.78%)
Sep 15, 2006
4.351
4.376
4.337
4.360
21,546,386
+0.01(+0.24%)
Sep 14, 2006
4.359
4.361
4.314
4.350
22,753,822
-0.02(-0.40%)
Sep 13, 2006
4.362
4.381
4.351
4.367
35,838,648
-0.02(-0.42%)
Sep 12, 2006
4.331
4.412
4.286
4.385
26,249,578
+0.05(+1.25%)
Sep 11, 2006
4.309
4.342
4.304
4.331
15,919,302
+0.02(+0.45%)
Sep 08, 2006
4.246
4.314
4.242
4.312
19,591,084
+0.08(+1.81%)
Sep 07, 2006
4.255
4.255
4.197
4.235
15,803,221
-0.02(-0.47%)
Sep 06, 2006
4.270
4.298
4.241
4.255
14,047,730
-0.02(-0.54%)
Sep 05, 2006
4.256
4.280
4.222
4.278
17,118,174
+0.01(+0.33%)
Sep 01, 2006
4.244
4.276
4.243
4.264
17,710,950
+0.02(+0.47%)
Aug 31, 2006
4.193
4.254
4.192
4.244
17,923,130
+0.05(+1.25%)
Aug 30, 2006
4.196
4.227
4.163
4.191
30,802,436
-0.01(-0.26%)
Aug 29, 2006
4.086
4.208
4.085
4.202
29,269,594
+0.11(+2.72%)
Aug 28, 2006
4.042
4.097
4.041
4.091
16,290,381
+0.06(+1.41%)
Aug 25, 2006
4.034
4.046
4.012
4.034
14,932,612
-0.00(-0.09%)
Aug 24, 2006
4.034
4.051
4.015
4.038
14,447,354
-0.00(-0.01%)
Aug 23, 2006
4.034
4.048
4.026
4.038
14,089,596
+0.00(+0.00%)
Aug 22, 2006
4.044
4.080
4.036
4.038
14,141,927
+0.00(+0.10%)
Aug 21, 2006
4.032
4.049
4.017
4.034
11,558,645
+0.00(+0.08%)
Aug 18, 2006
4.039
4.048
4.008
4.031
21,150,568
-0.01(-0.32%)
Aug 17, 2006
4.086
4.087
4.015
4.044
24,318,064
-0.04(-1.02%)
Aug 16, 2006
4.097
4.098
4.020
4.086
30,059,326
+0.00(+0.10%)
Aug 15, 2006
4.070
4.087
4.040
4.082
24,775,728
+0.03(+0.63%)
Aug 14, 2006
4.046
4.079
4.044
4.056
15,918,351
+0.04(+0.88%)
Aug 11, 2006
4.017
4.036
4.007
4.021
25,496,002
+0.02(+0.41%)
Aug 10, 2006
4.026
4.038
3.969
4.004
25,134,438
-0.04(-0.88%)
Aug 09, 2006
4.060
4.083
4.030
4.040
16,788,008
-0.01(-0.30%)
Aug 08, 2006
4.117
4.147
4.029
4.052
19,070,622
-0.04(-1.04%)
Aug 07, 2006
4.113
4.114
4.045
4.095
23,736,706
-0.04(-0.95%)
Aug 04, 2006
4.125
4.157
4.099
4.134
21,271,408
+0.03(+0.67%)
Aug 03, 2006
4.080
4.117
4.044
4.107
37,329,628
+0.00(+0.03%)
Aug 02, 2006
4.141
4.159
4.098
4.106
31,057,434
-0.03(-0.71%)
Aug 01, 2006
4.151
4.187
4.117
4.135
21,276,164
-0.02(-0.39%)
Jul 31, 2006
4.184
4.217
4.130
4.151
16,866,030
-0.05(-1.13%)
Jul 28, 2006
4.161
4.217
4.133
4.199
16,342,713
+0.05(+1.19%)
Jul 27, 2006
4.228
4.273
4.134
4.149
13,973,514
-0.05(-1.30%)
Jul 26, 2006
4.204
4.211
4.159
4.204
14,312,243
-0.02(-0.45%)
Jul 25, 2006
4.212
4.241
4.159
4.223
16,920,264
-0.01(-0.35%)
Jul 24, 2006
4.208
4.254
4.201
4.238
17,220,934
+0.03(+0.72%)
Jul 21, 2006
4.183
4.220
4.155
4.207
23,388,462
+0.02(+0.58%)
Jul 20, 2006
4.117
4.195
4.110
4.183
22,832,794
+0.04(+1.02%)
Jul 19, 2006
4.126
4.175
4.134
4.141
28,410,402
+0.02(+0.38%)
Jul 18, 2006
4.146
4.160
4.109
4.125
31,247,732
-0.02(-0.49%)
Jul 17, 2006
4.099
4.157
4.099
4.146
21,741,442
+0.02(+0.39%)
Jul 14, 2006
4.120
4.161
4.116
4.129
23,162,008
-0.01(-0.23%)
Jul 13, 2006
4.131
4.157
4.103
4.139
16,881,254
+0.01(+0.19%)
Jul 12, 2006
4.107
4.146
4.105
4.131
22,213,378
+0.00(+0.03%)
Jul 11, 2006
4.138
4.158
4.111
4.130
13,434,022
-0.02(-0.49%)
Jul 10, 2006
4.156
4.186
4.136
4.150
11,533,906
-0.01(-0.13%)
Jul 07, 2006
4.178
4.199
4.149
4.156
18,572,044
-0.04(-0.89%)
Jul 06, 2006
4.220
4.226
4.188
4.193
18,211,430
-0.01(-0.32%)
Jul 05, 2006
4.243
4.251
4.186
4.207
21,999,294
-0.07(-1.57%)
Jul 03, 2006
4.259
4.296
4.259
4.274
5,622,327
+0.02(+0.41%)
Jun 30, 2006
4.262
4.304
4.252
4.256
12,287,482
+0.00(+0.02%)
Jun 29, 2006
4.204
4.269
4.179
4.255
24,598,752
+0.07(+1.58%)
Jun 28, 2006
4.283
4.283
4.146
4.189
81,221,648
-0.21(-4.68%)
Jun 27, 2006
4.438
4.438
4.369
4.395
17,473,078
-0.03(-0.71%)
Jun 26, 2006
4.459
4.464
4.413
4.426
10,083,842
-0.01(-0.15%)
Jun 23, 2006
4.407
4.465
4.393
4.433
13,767,042
+0.03(+0.58%)
Jun 22, 2006
4.348
4.414
4.321
4.407
15,648,129
+0.06(+1.35%)
Jun 21, 2006
4.317
4.375
4.304
4.348
13,248,483
+0.03(+0.69%)
Jun 20, 2006
4.379
4.386
4.304
4.319
15,883,146
-0.05(-1.07%)
Jun 19, 2006
4.414
4.417
4.340
4.365
12,372,165
-0.00(-0.10%)
Jun 16, 2006
4.372
4.429
4.362
4.369
9,910,672
-0.02(-0.48%)
Jun 15, 2006
4.313
4.427
4.304
4.391
16,062,025
+0.08(+1.79%)
Jun 14, 2006
4.267
4.320
4.267
4.313
15,885,049
+0.04(+0.87%)
Jun 13, 2006
4.256
4.321
4.251
4.276
14,248,494
+0.01(+0.30%)
Jun 12, 2006
4.270
4.325
4.256
4.263
14,086,741
+0.00(+0.00%)
Jun 09, 2006
4.254
4.294
4.241
4.263
7,736,527
+0.03(+0.60%)
Jun 08, 2006
4.235
4.255
4.159
4.238
16,604,372
-0.00(-0.11%)
Jun 07, 2006
4.217
4.266
4.217
4.243
22,564,476
+0.03(+0.67%)
Jun 06, 2006
4.230
4.242
4.199
4.214
11,080,999
-0.00(-0.06%)
Jun 05, 2006
4.298
4.299
4.212
4.217
17,313,228
-0.08(-1.88%)
Jun 02, 2006
4.276
4.317
4.260
4.298
12,750,856
+0.02(+0.45%)
Jun 01, 2006
4.226
4.284
4.218
4.279
13,163,800
+0.06(+1.38%)
May 31, 2006
4.204
4.236
4.204
4.220
12,716,602
+0.02(+0.39%)
May 30, 2006
4.249
4.251
4.203
4.204
9,176,125
-0.05(-1.25%)
May 26, 2006
4.200
4.284
4.197
4.257
14,967,817
+0.07(+1.71%)
May 25, 2006
4.186
4.192
4.150
4.186
7,199,890
+0.02(+0.49%)
May 24, 2006
4.151
4.181
4.120
4.165
15,923,108
+0.01(+0.34%)
May 23, 2006
4.136
4.283
4.136
4.151
31,776,758
+0.05(+1.30%)
May 22, 2006
4.125
4.154
4.067
4.098
27,479,850
-0.04(-0.91%)
May 19, 2006
4.183
4.186
4.087
4.136
37,037,520
-0.06(-1.32%)
May 18, 2006
4.178
4.254
4.178
4.191
14,101,965
-0.03(-0.68%)
May 17, 2006
4.207
4.251
4.193
4.220
18,085,834
-0.02(-0.46%)
May 16, 2006
4.299
4.314
4.231
4.239
15,318,915
-0.05(-1.19%)
May 15, 2006
4.256
4.293
4.256
4.290
11,670,920
+0.01(+0.17%)
May 12, 2006
4.256
4.304
4.253
4.283
12,267,501
+0.01(+0.23%)
May 11, 2006
4.358
4.367
4.264
4.273
10,323,616
-0.05(-1.24%)
May 10, 2006
4.330
4.357
4.320
4.326
8,701,334
+0.01(+0.16%)
May 09, 2006
4.327
4.354
4.316
4.320
8,237,009
-0.00(-0.06%)
May 08, 2006
4.288
4.332
4.284
4.322
9,316,945
+0.04(+0.86%)
May 05, 2006
4.266
4.287
4.253
4.285
8,130,442
+0.03(+0.73%)
May 04, 2006
4.275
4.304
4.254
4.254
10,412,105
-0.01(-0.21%)
May 03, 2006
4.287
4.299
4.233
4.263
14,257,057
-0.02(-0.54%)
May 02, 2006
4.314
4.325
4.286
4.286
9,125,696
-0.01(-0.16%)
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
.