Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nike Inc
(NY:
NKE
)
93.39
-0.79 (-0.84%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 28, 2006
4.300
4.313
4.254
4.284
7,908,131
+0.00(+0.00%)
Apr 27, 2006
4.206
4.289
4.206
4.284
12,352,694
+0.03(+0.71%)
Apr 26, 2006
4.306
4.317
4.238
4.254
14,901,178
-0.04(-0.93%)
Apr 25, 2006
4.324
4.336
4.277
4.293
11,725,126
-0.04(-0.82%)
Apr 24, 2006
4.346
4.346
4.318
4.329
13,651,772
-0.02(-0.39%)
Apr 21, 2006
4.350
4.352
4.319
4.346
11,016,364
+0.01(+0.23%)
Apr 20, 2006
4.295
4.345
4.294
4.336
8,889,126
+0.04(+0.86%)
Apr 19, 2006
4.282
4.314
4.268
4.299
11,795,811
+0.02(+0.45%)
Apr 18, 2006
4.279
4.300
4.266
4.279
20,519,686
-0.00(-0.07%)
Apr 17, 2006
4.357
4.358
4.253
4.282
19,909,312
-0.08(-1.79%)
Apr 13, 2006
4.321
4.381
4.322
4.360
16,140,077
+0.04(+0.91%)
Apr 12, 2006
4.318
4.334
4.294
4.321
14,247,819
+0.00(+0.07%)
Apr 11, 2006
4.373
4.394
4.309
4.318
11,978,255
-0.03(-0.72%)
Apr 10, 2006
4.388
4.402
4.329
4.349
12,803,551
-0.03(-0.65%)
Apr 07, 2006
4.457
4.468
4.373
4.378
12,452,991
-0.06(-1.45%)
Apr 06, 2006
4.434
4.456
4.392
4.442
13,513,267
+0.02(+0.34%)
Apr 05, 2006
4.444
4.457
4.408
4.427
9,305,595
-0.02(-0.55%)
Apr 04, 2006
4.430
4.459
4.397
4.451
9,211,029
+0.01(+0.15%)
Apr 03, 2006
4.455
4.494
4.431
4.445
13,742,516
-0.01(-0.22%)
Mar 31, 2006
4.449
4.460
4.431
4.455
10,192,979
+0.01(+0.12%)
Mar 30, 2006
4.496
4.498
4.432
4.449
14,175,223
-0.03(-0.63%)
Mar 29, 2006
4.455
4.478
4.449
4.478
7,993,144
+0.02(+0.40%)
Mar 28, 2006
4.465
4.493
4.438
4.460
10,106,055
-0.01(-0.29%)
Mar 27, 2006
4.494
4.494
4.452
4.473
9,784,152
-0.03(-0.59%)
Mar 24, 2006
4.507
4.540
4.476
4.500
14,809,478
-0.00(-0.06%)
Mar 23, 2006
4.541
4.559
4.502
4.502
28,156,540
-0.04(-0.93%)
Mar 22, 2006
4.444
4.563
4.423
4.545
46,268,156
+0.10(+2.20%)
Mar 21, 2006
4.477
4.477
4.433
4.447
22,970,738
-0.03(-0.65%)
Mar 20, 2006
4.449
4.513
4.444
4.476
18,157,468
+0.00(+0.11%)
Mar 17, 2006
4.490
4.497
4.465
4.471
13,397,687
-0.03(-0.70%)
Mar 16, 2006
4.449
4.526
4.449
4.503
14,733,062
+0.05(+1.18%)
Mar 15, 2006
4.450
4.464
4.418
4.450
14,003,286
+0.02(+0.47%)
Mar 14, 2006
4.418
4.430
4.407
4.429
9,981,879
+0.01(+0.20%)
Mar 13, 2006
4.449
4.451
4.411
4.421
10,814,816
-0.03(-0.64%)
Mar 10, 2006
4.468
4.489
4.438
4.449
10,835,831
-0.02(-0.42%)
Mar 09, 2006
4.439
4.475
4.436
4.468
14,060,599
+0.02(+0.41%)
Mar 08, 2006
4.436
4.454
4.423
4.449
23,762,602
+0.01(+0.12%)
Mar 07, 2006
4.484
4.484
4.399
4.444
29,133,714
-0.12(-2.54%)
Mar 06, 2006
4.528
4.608
4.515
4.560
14,942,252
+0.04(+0.94%)
Mar 03, 2006
4.494
4.539
4.491
4.517
10,014,356
+0.01(+0.29%)
Mar 02, 2006
4.489
4.522
4.468
4.504
16,568,008
-0.01(-0.30%)
Mar 01, 2006
4.536
4.561
4.512
4.518
12,792,088
-0.02(-0.54%)
Feb 28, 2006
4.570
4.597
4.534
4.542
22,299,230
-0.03(-0.60%)
Feb 27, 2006
4.565
4.591
4.537
4.570
8,571,998
+0.01(+0.11%)
Feb 24, 2006
4.531
4.580
4.523
4.564
13,151,245
+0.03(+0.73%)
Feb 23, 2006
4.499
4.575
4.489
4.531
12,068,999
+0.03(+0.73%)
Feb 22, 2006
4.462
4.550
4.455
4.499
14,370,085
+0.05(+1.01%)
Feb 21, 2006
4.439
4.464
4.423
4.454
10,440,377
+0.01(+0.21%)
Feb 17, 2006
4.410
4.461
4.402
4.444
9,553,948
+0.01(+0.17%)
Feb 16, 2006
4.447
4.454
4.414
4.437
7,467,782
+0.03(+0.58%)
Feb 15, 2006
4.410
4.449
4.384
4.411
11,287,642
+0.01(+0.32%)
Feb 14, 2006
4.412
4.430
4.377
4.397
14,039,584
-0.01(-0.33%)
Feb 13, 2006
4.405
4.415
4.353
4.412
11,358,327
-0.01(-0.23%)
Feb 10, 2006
4.433
4.433
4.348
4.422
12,345,053
+0.03(+0.69%)
Feb 09, 2006
4.386
4.420
4.376
4.391
11,024,006
-0.03(-0.59%)
Feb 08, 2006
4.382
4.447
4.371
4.417
22,252,426
+0.05(+1.11%)
Feb 07, 2006
4.413
4.434
4.356
4.369
12,380,395
-0.04(-0.82%)
Feb 06, 2006
4.470
4.489
4.399
4.405
22,980,292
+0.02(+0.55%)
Feb 03, 2006
4.339
4.388
4.331
4.381
18,896,796
+0.02(+0.41%)
Feb 02, 2006
4.354
4.392
4.345
4.363
24,435,066
+0.01(+0.26%)
Feb 01, 2006
4.253
4.403
4.251
4.351
42,417,732
+0.11(+2.69%)
Jan 31, 2006
4.282
4.295
4.234
4.237
24,295,606
-0.04(-1.04%)
Jan 30, 2006
4.325
4.334
4.219
4.282
94,301,528
-0.07(-1.62%)
Jan 27, 2006
4.409
4.430
4.349
4.352
20,328,646
-0.04(-0.99%)
Jan 26, 2006
4.457
4.457
4.385
4.396
19,063,000
-0.01(-0.33%)
Jan 25, 2006
4.400
4.425
4.392
4.411
12,260,995
+0.01(+0.29%)
Jan 24, 2006
4.413
4.424
4.351
4.398
20,059,278
+0.03(+0.68%)
Jan 23, 2006
4.376
4.397
4.265
4.368
45,698,856
-0.04(-0.89%)
Jan 20, 2006
4.455
4.482
4.388
4.407
19,261,682
-0.03(-0.59%)
Jan 19, 2006
4.444
4.447
4.397
4.434
10,613,269
+0.00(+0.07%)
Jan 18, 2006
4.452
4.472
4.416
4.430
10,987,708
-0.03(-0.66%)
Jan 17, 2006
4.502
4.502
4.455
4.460
13,223,840
-0.05(-1.16%)
Jan 13, 2006
4.538
4.560
4.473
4.512
11,476,773
-0.01(-0.13%)
Jan 12, 2006
4.615
4.615
4.502
4.518
13,324,137
-0.05(-1.13%)
Jan 11, 2006
4.570
4.609
4.554
4.570
12,385,171
+0.01(+0.14%)
Jan 10, 2006
4.525
4.599
4.522
4.563
14,134,149
+0.01(+0.21%)
Jan 09, 2006
4.491
4.597
4.489
4.554
12,467,319
+0.06(+1.40%)
Jan 06, 2006
4.517
4.534
4.486
4.491
9,042,914
-0.01(-0.31%)
Jan 05, 2006
4.478
4.534
4.478
4.505
11,051,707
+0.03(+0.61%)
Jan 04, 2006
4.483
4.523
4.468
4.478
18,903,482
-0.02(-0.47%)
Jan 03, 2006
4.543
4.575
4.467
4.499
22,051,834
-0.04(-0.97%)
Dec 30, 2005
4.566
4.601
4.537
4.543
6,099,931
-0.03(-0.70%)
Dec 29, 2005
4.591
4.613
4.575
4.575
6,366,433
-0.01(-0.23%)
Dec 28, 2005
4.559
4.619
4.559
4.585
11,902,794
+0.03(+0.59%)
Dec 27, 2005
4.578
4.619
4.551
4.559
16,436,190
+0.00(+0.10%)
Dec 23, 2005
4.538
4.579
4.530
4.554
19,291,294
+0.04(+0.88%)
Dec 22, 2005
4.465
4.533
4.462
4.514
18,666,592
+0.03(+0.57%)
Dec 21, 2005
4.443
4.511
4.384
4.489
82,828,576
-0.14(-3.09%)
Dec 20, 2005
4.553
4.646
4.534
4.631
21,658,290
+0.06(+1.40%)
Dec 19, 2005
4.640
4.680
4.563
4.568
16,165,868
-0.06(-1.40%)
Dec 16, 2005
4.711
4.715
4.629
4.633
18,266,360
-0.07(-1.39%)
Dec 15, 2005
4.782
4.785
4.680
4.698
20,030,622
-0.09(-1.85%)
Dec 14, 2005
4.612
4.792
4.610
4.786
54,600,400
+0.18(+4.00%)
Dec 13, 2005
4.576
4.614
4.546
4.602
17,506,974
+0.03(+0.58%)
Dec 12, 2005
4.570
4.588
4.541
4.575
18,666,592
+0.08(+1.76%)
Dec 09, 2005
4.510
4.514
4.463
4.496
14,415,935
+0.00(+0.00%)
Dec 08, 2005
4.516
4.516
4.485
4.496
14,698,675
-0.04(-0.92%)
Dec 07, 2005
4.569
4.582
4.527
4.538
9,382,966
-0.02(-0.49%)
Dec 06, 2005
4.580
4.594
4.557
4.561
13,654,637
-0.01(-0.23%)
Dec 05, 2005
4.554
4.603
4.547
4.571
10,590,344
-0.01(-0.31%)
Dec 02, 2005
4.491
4.618
4.491
4.585
19,473,738
+0.11(+2.37%)
Dec 01, 2005
4.465
4.511
4.452
4.479
11,271,404
+0.01(+0.32%)
Nov 30, 2005
4.528
4.535
4.463
4.465
11,275,225
-0.03(-0.70%)
Nov 29, 2005
4.525
4.533
4.491
4.496
9,382,011
-0.03(-0.64%)
Nov 28, 2005
4.630
4.630
4.525
4.525
13,691,890
-0.09(-2.00%)
Nov 25, 2005
4.600
4.635
4.566
4.617
4,414,951
+0.03(+0.60%)
Nov 23, 2005
4.555
4.606
4.554
4.590
8,482,209
+0.04(+0.78%)
Nov 22, 2005
4.536
4.567
4.525
4.554
14,361,488
+0.03(+0.65%)
Nov 21, 2005
4.540
4.561
4.493
4.525
26,568,992
-0.07(-1.44%)
Nov 18, 2005
4.593
4.593
4.534
4.591
14,138,925
+0.04(+0.94%)
Nov 17, 2005
4.538
4.562
4.521
4.548
7,953,026
+0.05(+1.06%)
Nov 16, 2005
4.491
4.513
4.462
4.500
7,195,549
+0.02(+0.44%)
Nov 15, 2005
4.528
4.544
4.458
4.480
11,308,657
-0.05(-1.06%)
Nov 14, 2005
4.550
4.568
4.526
4.528
5,470,451
-0.02(-0.47%)
Nov 11, 2005
4.580
4.580
4.541
4.550
6,213,600
-0.02(-0.46%)
Nov 10, 2005
4.528
4.580
4.525
4.571
7,984,548
+0.04(+0.82%)
Nov 09, 2005
4.559
4.564
4.523
4.534
8,325,555
-0.01(-0.24%)
Nov 08, 2005
4.593
4.593
4.530
4.545
13,065,276
-0.06(-1.34%)
Nov 07, 2005
4.596
4.617
4.593
4.606
17,613,002
+0.01(+0.23%)
Nov 04, 2005
4.554
4.606
4.552
4.596
18,587,310
+0.04(+0.80%)
Nov 03, 2005
4.157
4.566
4.499
4.559
20,708,816
+0.08(+1.81%)
Nov 02, 2005
4.397
4.494
4.393
4.478
17,472,586
+0.08(+1.83%)
Nov 01, 2005
4.400
4.410
4.367
4.397
10,601,806
-0.00(-0.05%)
Oct 31, 2005
4.345
4.411
4.343
4.400
20,498,672
+0.07(+1.51%)
Oct 28, 2005
4.314
4.361
4.314
4.334
10,611,358
+0.02(+0.49%)
Oct 27, 2005
4.388
4.389
4.313
4.313
14,651,870
-0.07(-1.71%)
Oct 26, 2005
4.361
4.410
4.332
4.388
12,227,563
+0.02(+0.37%)
Oct 25, 2005
4.381
4.410
4.357
4.372
12,697,523
-0.03(-0.69%)
Oct 24, 2005
4.373
4.414
4.334
4.402
15,769,458
+0.03(+0.74%)
Oct 21, 2005
4.356
4.410
4.347
4.370
12,366,067
+0.01(+0.34%)
Oct 20, 2005
4.318
4.384
4.318
4.355
19,106,940
+0.04(+0.91%)
Oct 19, 2005
4.258
4.318
4.226
4.316
15,365,407
+0.05(+1.23%)
Oct 18, 2005
4.301
4.303
4.246
4.263
11,105,198
-0.04(-0.88%)
Oct 17, 2005
4.271
4.309
4.255
4.301
10,201,576
+0.02(+0.58%)
Oct 14, 2005
4.245
4.291
4.214
4.277
12,598,182
+0.05(+1.16%)
Oct 13, 2005
4.284
4.294
4.184
4.227
16,009,214
-0.06(-1.42%)
Oct 12, 2005
4.341
4.350
4.277
4.288
15,278,483
-0.06(-1.28%)
Oct 11, 2005
4.330
4.384
4.309
4.344
14,279,340
+0.02(+0.48%)
Oct 10, 2005
4.333
4.385
4.306
4.323
11,618,143
-0.01(-0.23%)
Oct 07, 2005
4.311
4.360
4.291
4.333
12,816,923
+0.04(+0.82%)
Oct 06, 2005
4.266
4.366
4.262
4.298
16,317,745
+0.03(+0.75%)
Oct 05, 2005
4.326
4.343
4.266
4.266
12,979,308
-0.06(-1.40%)
Oct 04, 2005
4.308
4.396
4.326
4.326
20,170,082
+0.02(+0.43%)
Oct 03, 2005
4.276
4.324
4.276
4.308
22,462,570
+0.03(+0.76%)
Sep 30, 2005
4.245
4.276
4.236
4.276
16,858,390
+0.03(+0.72%)
Sep 29, 2005
4.253
4.262
4.220
4.245
19,035,300
-0.01(-0.25%)
Sep 28, 2005
4.256
4.292
4.246
4.256
13,041,396
-0.02(-0.37%)
Sep 27, 2005
4.284
4.294
4.259
4.271
12,226,608
+0.01(+0.31%)
Sep 26, 2005
4.305
4.318
4.247
4.258
20,979,140
+0.00(+0.10%)
Sep 23, 2005
4.254
4.289
4.170
4.254
15,973,872
+0.02(+0.40%)
Sep 22, 2005
4.188
4.257
4.182
4.237
23,194,256
+0.08(+1.95%)
Sep 21, 2005
4.198
4.233
4.156
4.156
24,300,382
-0.03(-0.75%)
Sep 20, 2005
4.394
4.396
4.167
4.188
43,655,676
-0.18(-4.13%)
Sep 19, 2005
4.368
4.462
4.287
4.368
99,976,400
+0.26(+6.36%)
Sep 16, 2005
4.156
4.173
4.103
4.107
65,906,192
-0.03(-0.61%)
Sep 15, 2005
4.122
4.140
4.102
4.132
28,248,240
+0.02(+0.57%)
Sep 14, 2005
4.150
4.160
4.101
4.109
22,328,842
-0.04(-1.00%)
Sep 13, 2005
4.219
4.271
4.146
4.150
25,222,154
-0.04(-0.90%)
Sep 12, 2005
4.133
4.237
4.118
4.188
26,974,952
+0.08(+1.88%)
Sep 09, 2005
4.114
4.161
4.110
4.110
20,161,484
+0.00(+0.01%)
Sep 08, 2005
4.031
4.120
4.019
4.110
32,952,618
+0.08(+1.87%)
Sep 07, 2005
4.101
4.101
4.027
4.034
29,323,798
-0.05(-1.10%)
Sep 06, 2005
4.032
4.084
4.006
4.079
20,967,676
+0.05(+1.18%)
Sep 02, 2005
4.106
4.127
4.028
4.032
14,630,855
-0.06(-1.57%)
Sep 01, 2005
4.131
4.147
4.086
4.096
12,086,193
-0.03(-0.84%)
Aug 31, 2005
4.099
4.134
4.068
4.131
11,743,274
+0.03(+0.78%)
Aug 30, 2005
4.125
4.127
4.049
4.099
25,719,816
-0.06(-1.44%)
Aug 29, 2005
4.146
4.176
4.130
4.158
9,354,310
-0.01(-0.35%)
Aug 26, 2005
4.181
4.191
4.147
4.173
11,959,151
-0.01(-0.19%)
Aug 25, 2005
4.172
4.216
4.165
4.181
11,174,928
+0.01(+0.21%)
Aug 24, 2005
4.143
4.201
4.126
4.172
20,870,246
+0.03(+0.81%)
Aug 23, 2005
4.161
4.178
4.121
4.138
19,454,634
-0.01(-0.27%)
Aug 22, 2005
4.243
4.243
4.120
4.149
23,574,428
-0.06(-1.33%)
Aug 19, 2005
4.250
4.266
4.195
4.205
18,242,480
-0.02(-0.50%)
Aug 18, 2005
4.180
4.259
4.164
4.226
24,180,026
+0.04(+0.98%)
Aug 17, 2005
4.240
4.251
4.165
4.185
27,176,500
-0.04(-1.04%)
Aug 16, 2005
4.301
4.301
4.221
4.229
13,284,018
-0.07(-1.67%)
Aug 15, 2005
4.273
4.329
4.266
4.301
15,047,324
+0.03(+0.72%)
Aug 12, 2005
4.277
4.316
4.238
4.270
13,348,017
-0.02(-0.46%)
Aug 11, 2005
4.345
4.354
4.250
4.290
17,866,130
-0.04(-0.90%)
Aug 10, 2005
4.407
4.408
4.319
4.329
24,748,374
-0.05(-1.19%)
Aug 09, 2005
4.436
4.438
4.380
4.381
9,000,885
-0.03(-0.72%)
Aug 08, 2005
4.451
4.477
4.407
4.413
12,604,868
-0.04(-0.85%)
Aug 05, 2005
4.460
4.461
4.408
4.451
7,845,088
-0.01(-0.20%)
Aug 04, 2005
4.512
4.540
4.455
4.460
12,838,893
-0.09(-1.98%)
Aug 03, 2005
4.506
4.659
4.490
4.550
32,368,034
+0.06(+1.27%)
Aug 02, 2005
4.337
4.493
4.186
4.493
44,362,528
+0.16(+3.58%)
Aug 01, 2005
4.387
4.412
4.326
4.337
17,838,430
-0.05(-1.12%)
Jul 29, 2005
4.414
4.440
4.382
4.386
8,160,305
-0.04(-0.83%)
Jul 28, 2005
4.410
4.427
4.385
4.423
14,924,103
+0.03(+0.60%)
Jul 27, 2005
4.423
4.426
4.367
4.397
31,250,444
-0.02(-0.47%)
Jul 26, 2005
4.459
4.462
4.381
4.418
15,376,869
-0.04(-0.97%)
Jul 25, 2005
4.512
4.523
4.426
4.461
17,738,134
-0.07(-1.62%)
Jul 22, 2005
4.519
4.558
4.497
4.535
15,843,009
-0.01(-0.16%)
Jul 21, 2005
4.617
4.617
4.502
4.542
20,640,042
-0.09(-1.89%)
Jul 20, 2005
4.580
4.633
4.550
4.629
13,958,392
+0.03(+0.64%)
Jul 19, 2005
4.607
4.618
4.580
4.600
9,473,710
-0.00(-0.03%)
Jul 18, 2005
4.606
4.627
4.590
4.602
13,031,844
-0.03(-0.67%)
Jul 15, 2005
4.585
4.633
4.581
4.633
12,774,895
+0.05(+1.04%)
Jul 14, 2005
4.567
4.602
4.555
4.585
16,632,962
+0.03(+0.59%)
Jul 13, 2005
4.570
4.580
4.544
4.558
10,541,628
+0.00(+0.06%)
Jul 12, 2005
4.541
4.559
4.512
4.556
9,825,225
-0.00(-0.07%)
Jul 11, 2005
4.551
4.564
4.528
4.559
12,006,911
+0.04(+0.99%)
Jul 08, 2005
4.465
4.514
4.440
4.514
9,496,635
+0.05(+1.10%)
Jul 07, 2005
4.467
4.480
4.435
4.465
11,826,377
-0.01(-0.33%)
Jul 06, 2005
4.551
4.553
4.466
4.480
11,917,122
-0.06(-1.30%)
Jul 05, 2005
4.502
4.583
4.500
4.539
15,729,340
+0.04(+0.81%)
Jul 01, 2005
4.511
4.533
4.465
4.502
13,541,923
-0.03(-0.68%)
Jun 30, 2005
4.563
4.567
4.523
4.533
20,821,530
-0.04(-0.82%)
Jun 29, 2005
4.614
4.614
4.559
4.571
14,398,741
-0.04(-0.77%)
Jun 28, 2005
4.494
4.619
4.492
4.606
27,254,828
+0.12(+2.60%)
Jun 27, 2005
4.660
4.660
4.429
4.490
71,283,032
-0.19(-4.01%)
Jun 24, 2005
4.708
4.719
4.663
4.677
25,202,094
-0.04(-0.83%)
Jun 23, 2005
4.695
4.760
4.687
4.716
19,641,854
+0.04(+0.79%)
Jun 22, 2005
4.693
4.705
4.648
4.679
16,024,498
+0.03(+0.61%)
Jun 21, 2005
4.626
4.663
4.622
4.651
9,497,591
+0.02(+0.53%)
Jun 20, 2005
4.627
4.640
4.614
4.626
11,966,792
+0.00(+0.00%)
Jun 17, 2005
4.622
4.651
4.612
4.626
23,351,866
+0.01(+0.26%)
Jun 16, 2005
4.588
4.657
4.586
4.614
18,978,942
+0.03(+0.58%)
Jun 15, 2005
4.578
4.602
4.547
4.588
16,897,554
+0.06(+1.26%)
Jun 14, 2005
4.554
4.570
4.502
4.530
9,144,165
-0.03(-0.68%)
Jun 13, 2005
4.540
4.589
4.537
4.561
23,526,668
+0.06(+1.37%)
Jun 10, 2005
4.483
4.510
4.475
4.500
11,066,035
+0.02(+0.36%)
Jun 09, 2005
4.432
4.496
4.401
4.483
12,056,581
+0.04(+0.86%)
Jun 08, 2005
4.439
4.454
4.424
4.445
12,947,786
+0.01(+0.14%)
Jun 07, 2005
4.422
4.470
4.414
4.439
10,018,177
+0.02(+0.56%)
Jun 06, 2005
4.384
4.422
4.367
4.414
6,122,856
+0.03(+0.69%)
Jun 03, 2005
4.388
4.410
4.371
4.384
6,853,586
-0.00(-0.08%)
Jun 02, 2005
4.337
4.410
4.330
4.388
10,424,138
+0.04(+0.82%)
Jun 01, 2005
4.308
4.396
4.297
4.352
11,309,612
+0.05(+1.14%)
May 31, 2005
4.303
4.319
4.271
4.303
7,551,840
-0.01(-0.28%)
May 27, 2005
4.298
4.329
4.283
4.315
6,162,019
+0.03(+0.60%)
May 26, 2005
4.274
4.305
4.274
4.289
7,487,842
+0.02(+0.40%)
May 25, 2005
4.311
4.322
4.259
4.272
8,969,363
-0.06(-1.34%)
May 24, 2005
4.317
4.330
4.307
4.330
15,724,564
+0.01(+0.29%)
May 23, 2005
4.317
4.366
4.287
4.317
16,527,890
+0.02(+0.47%)
May 20, 2005
4.324
4.346
4.279
4.297
13,372,852
-0.06(-1.32%)
May 19, 2005
4.301
4.382
4.246
4.355
23,994,718
+0.07(+1.55%)
May 18, 2005
4.167
4.350
4.147
4.288
37,975,080
+0.16(+4.00%)
May 17, 2005
4.032
4.134
4.015
4.123
26,165,896
+0.09(+2.29%)
May 16, 2005
4.010
4.062
4.010
4.031
17,056,118
+0.03(+0.73%)
May 13, 2005
3.999
4.051
3.968
4.002
11,102,333
-0.02(-0.51%)
May 12, 2005
4.091
4.109
4.012
4.022
11,732,767
-0.05(-1.28%)
May 11, 2005
4.062
4.097
4.043
4.075
10,006,714
+0.01(+0.31%)
May 10, 2005
4.114
4.114
4.045
4.062
8,983,691
-0.06(-1.44%)
May 09, 2005
4.076
4.121
4.065
4.121
8,210,931
+0.05(+1.22%)
May 06, 2005
4.082
4.124
4.069
4.071
9,500,456
+0.00(+0.05%)
May 05, 2005
4.065
4.120
4.047
4.069
9,734,481
+0.00(+0.12%)
May 04, 2005
4.078
4.104
4.059
4.065
10,007,669
-0.01(-0.13%)
May 03, 2005
4.038
4.091
4.030
4.070
11,209,316
+0.03(+0.82%)
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
.