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 (%)
Jun 30, 2005
4.560
4.564
4.520
4.530
20,834,090
-0.04(-0.82%)
Jun 29, 2005
4.611
4.611
4.556
4.568
14,407,427
-0.04(-0.77%)
Jun 28, 2005
4.491
4.617
4.490
4.604
27,271,268
+0.12(+2.60%)
Jun 27, 2005
4.657
4.657
4.426
4.487
71,326,032
-0.19(-4.01%)
Jun 24, 2005
4.706
4.717
4.660
4.674
25,217,298
-0.04(-0.83%)
Jun 23, 2005
4.692
4.757
4.685
4.713
19,653,702
+0.04(+0.79%)
Jun 22, 2005
4.690
4.702
4.645
4.676
16,034,164
+0.03(+0.61%)
Jun 21, 2005
4.623
4.661
4.619
4.648
9,503,320
+0.02(+0.53%)
Jun 20, 2005
4.624
4.637
4.611
4.623
11,974,011
+0.00(+0.00%)
Jun 17, 2005
4.619
4.649
4.609
4.623
23,365,952
+0.01(+0.26%)
Jun 16, 2005
4.585
4.654
4.583
4.611
18,990,392
+0.03(+0.58%)
Jun 15, 2005
4.575
4.599
4.544
4.585
16,907,746
+0.06(+1.26%)
Jun 14, 2005
4.551
4.567
4.499
4.528
9,149,681
-0.03(-0.68%)
Jun 13, 2005
4.537
4.586
4.535
4.559
23,540,860
+0.06(+1.37%)
Jun 10, 2005
4.480
4.507
4.472
4.497
11,072,710
+0.02(+0.36%)
Jun 09, 2005
4.429
4.493
4.398
4.481
12,063,854
+0.04(+0.86%)
Jun 08, 2005
4.437
4.451
4.421
4.442
12,955,597
+0.01(+0.14%)
Jun 07, 2005
4.419
4.468
4.412
4.436
10,024,220
+0.02(+0.56%)
Jun 06, 2005
4.381
4.419
4.364
4.412
6,126,549
+0.03(+0.69%)
Jun 03, 2005
4.385
4.407
4.368
4.381
6,857,721
-0.00(-0.08%)
Jun 02, 2005
4.335
4.407
4.328
4.385
10,430,426
+0.04(+0.82%)
Jun 01, 2005
4.305
4.394
4.294
4.349
11,316,434
+0.05(+1.14%)
May 31, 2005
4.301
4.317
4.269
4.300
7,556,396
-0.01(-0.28%)
May 27, 2005
4.295
4.326
4.280
4.312
6,165,736
+0.03(+0.60%)
May 26, 2005
4.271
4.303
4.271
4.287
7,492,359
+0.02(+0.40%)
May 25, 2005
4.308
4.320
4.256
4.269
8,974,773
-0.06(-1.34%)
May 24, 2005
4.315
4.328
4.305
4.327
15,734,049
+0.01(+0.29%)
May 23, 2005
4.314
4.363
4.284
4.315
16,537,860
+0.02(+0.48%)
May 20, 2005
4.321
4.344
4.277
4.294
13,380,919
-0.06(-1.32%)
May 19, 2005
4.299
4.380
4.243
4.352
24,009,192
+0.07(+1.55%)
May 18, 2005
4.164
4.347
4.144
4.286
37,997,988
+0.16(+4.00%)
May 17, 2005
4.029
4.132
4.012
4.121
26,181,680
+0.09(+2.29%)
May 16, 2005
4.007
4.060
4.007
4.029
17,066,406
+0.03(+0.73%)
May 13, 2005
3.997
4.049
3.965
3.999
11,109,030
-0.02(-0.51%)
May 12, 2005
4.088
4.107
4.010
4.020
11,739,845
-0.05(-1.28%)
May 11, 2005
4.060
4.094
4.041
4.072
10,012,750
+0.01(+0.31%)
May 10, 2005
4.111
4.111
4.042
4.060
8,989,110
-0.06(-1.44%)
May 09, 2005
4.074
4.119
4.063
4.119
8,215,884
+0.05(+1.22%)
May 06, 2005
4.080
4.122
4.066
4.069
9,506,187
+0.00(+0.05%)
May 05, 2005
4.063
4.117
4.045
4.067
9,740,353
+0.00(+0.12%)
May 04, 2005
4.075
4.101
4.056
4.062
10,013,706
-0.01(-0.13%)
May 03, 2005
4.036
4.088
4.027
4.067
11,216,077
+0.03(+0.82%)
May 02, 2005
4.018
4.095
4.011
4.034
10,404,620
+0.02(+0.40%)
Apr 29, 2005
4.033
4.049
3.929
4.018
19,550,478
-0.01(-0.16%)
Apr 28, 2005
4.047
4.073
4.017
4.024
14,323,318
-0.06(-1.46%)
Apr 27, 2005
4.060
4.100
4.007
4.084
9,628,527
+0.02(+0.59%)
Apr 26, 2005
4.079
4.124
4.060
4.060
10,138,913
-0.04(-0.92%)
Apr 25, 2005
4.111
4.174
4.086
4.098
10,751,568
+0.03(+0.66%)
Apr 22, 2005
4.113
4.142
4.028
4.071
17,306,308
-0.04(-0.94%)
Apr 21, 2005
4.041
4.121
4.029
4.110
16,411,697
+0.11(+2.77%)
Apr 20, 2005
4.070
4.070
3.984
3.999
18,979,878
-0.05(-1.28%)
Apr 19, 2005
4.002
4.079
4.000
4.051
15,816,246
+0.08(+1.98%)
Apr 18, 2005
3.977
3.990
3.929
3.972
19,843,902
+0.00(+0.09%)
Apr 15, 2005
4.062
4.068
3.960
3.968
17,018,618
-0.11(-2.76%)
Apr 14, 2005
4.181
4.201
4.059
4.081
21,585,334
-0.09(-2.18%)
Apr 13, 2005
4.303
4.305
4.159
4.172
20,206,144
-0.14(-3.17%)
Apr 12, 2005
4.295
4.315
4.240
4.309
11,866,008
+0.01(+0.15%)
Apr 11, 2005
4.314
4.342
4.282
4.302
8,614,444
-0.00(-0.08%)
Apr 08, 2005
4.324
4.352
4.306
4.306
9,294,960
-0.01(-0.30%)
Apr 07, 2005
4.339
4.339
4.274
4.319
10,133,179
-0.01(-0.16%)
Apr 06, 2005
4.366
4.384
4.309
4.326
9,398,184
-0.02(-0.48%)
Apr 05, 2005
4.324
4.354
4.303
4.347
12,700,404
+0.05(+1.21%)
Apr 04, 2005
4.339
4.340
4.275
4.295
12,340,075
-0.05(-1.08%)
Apr 01, 2005
4.388
4.407
4.311
4.342
12,670,774
-0.02(-0.37%)
Mar 31, 2005
4.326
4.384
4.313
4.358
12,865,754
+0.05(+1.17%)
Mar 30, 2005
4.286
4.315
4.279
4.308
11,379,516
+0.04(+0.83%)
Mar 29, 2005
4.357
4.357
4.265
4.272
17,114,196
-0.08(-1.86%)
Mar 28, 2005
4.403
4.415
4.352
4.354
19,215,000
-0.02(-0.48%)
Mar 24, 2005
4.303
4.393
4.296
4.374
21,379,842
+0.11(+2.68%)
Mar 23, 2005
4.290
4.326
4.260
4.260
23,218,762
-0.06(-1.33%)
Mar 22, 2005
4.400
4.425
4.316
4.318
25,611,078
-0.07(-1.62%)
Mar 21, 2005
4.473
4.476
4.379
4.389
22,997,020
-0.08(-1.76%)
Mar 18, 2005
4.583
4.583
4.452
4.468
48,169,396
-0.07(-1.65%)
Mar 17, 2005
4.528
4.574
4.520
4.542
20,077,114
+0.02(+0.45%)
Mar 16, 2005
4.588
4.631
4.507
4.522
19,129,936
-0.04(-0.81%)
Mar 15, 2005
4.494
4.582
4.491
4.559
17,225,066
+0.07(+1.62%)
Mar 14, 2005
4.522
4.554
4.469
4.486
12,052,385
-0.04(-0.97%)
Mar 11, 2005
4.561
4.598
4.512
4.530
11,673,896
-0.00(-0.10%)
Mar 10, 2005
4.546
4.558
4.504
4.535
10,442,851
+0.02(+0.49%)
Mar 09, 2005
4.525
4.532
4.494
4.513
10,080,611
-0.01(-0.27%)
Mar 08, 2005
4.561
4.565
4.521
4.525
10,727,674
-0.04(-0.78%)
Mar 07, 2005
4.582
4.595
4.553
4.561
8,804,645
-0.02(-0.48%)
Mar 04, 2005
4.596
4.608
4.562
4.583
11,062,197
+0.02(+0.40%)
Mar 03, 2005
4.578
4.604
4.557
4.564
9,668,670
-0.00(-0.07%)
Mar 02, 2005
4.580
4.600
4.534
4.567
15,923,294
-0.03(-0.56%)
Mar 01, 2005
4.553
4.617
4.547
4.593
14,630,123
+0.04(+0.98%)
Feb 28, 2005
4.541
4.598
4.537
4.549
14,922,592
-0.02(-0.34%)
Feb 25, 2005
4.520
4.571
4.515
4.564
10,249,784
+0.04(+0.87%)
Feb 24, 2005
4.441
4.536
4.436
4.525
13,401,946
+0.08(+1.88%)
Feb 23, 2005
4.397
4.452
4.394
4.441
11,682,498
+0.05(+1.19%)
Feb 22, 2005
4.460
4.491
4.385
4.389
14,733,348
-0.08(-1.88%)
Feb 18, 2005
4.473
4.487
4.460
4.473
11,108,074
+0.02(+0.36%)
Feb 17, 2005
4.452
4.471
4.421
4.457
10,255,519
-0.01(-0.27%)
Feb 16, 2005
4.462
4.509
4.450
4.469
11,336,506
+0.01(+0.16%)
Feb 15, 2005
4.447
4.485
4.434
4.462
13,160,134
+0.00(+0.09%)
Feb 14, 2005
4.436
4.494
4.415
4.458
13,943,873
+0.03(+0.66%)
Feb 11, 2005
4.392
4.441
4.376
4.428
7,609,920
+0.04(+0.82%)
Feb 10, 2005
4.373
4.398
4.355
4.392
10,475,348
+0.04(+0.84%)
Feb 09, 2005
4.392
4.392
4.334
4.356
12,538,877
-0.04(-0.82%)
Feb 08, 2005
4.423
4.447
4.321
4.392
33,880,488
-0.12(-2.61%)
Feb 07, 2005
4.525
4.544
4.500
4.509
14,887,228
-0.04(-0.97%)
Feb 04, 2005
4.541
4.564
4.533
4.553
7,727,480
+0.02(+0.51%)
Feb 03, 2005
4.536
4.543
4.514
4.530
11,435,907
-0.01(-0.12%)
Feb 02, 2005
4.542
4.551
4.524
4.536
17,634,140
-0.02(-0.43%)
Feb 01, 2005
4.532
4.567
4.515
4.555
9,118,140
+0.02(+0.51%)
Jan 31, 2005
4.525
4.546
4.509
4.532
8,061,048
+0.01(+0.16%)
Jan 28, 2005
4.522
4.536
4.474
4.525
12,177,592
+0.00(+0.05%)
Jan 27, 2005
4.460
4.532
4.459
4.522
10,746,789
+0.07(+1.53%)
Jan 26, 2005
4.506
4.518
4.431
4.454
10,958,017
-0.04(-0.86%)
Jan 25, 2005
4.522
4.526
4.483
4.493
8,534,159
-0.02(-0.49%)
Jan 24, 2005
4.524
4.541
4.500
4.515
8,126,041
+0.00(+0.01%)
Jan 21, 2005
4.541
4.554
4.502
4.515
9,981,210
-0.03(-0.58%)
Jan 20, 2005
4.625
4.625
4.537
4.541
8,601,064
-0.09(-1.98%)
Jan 19, 2005
4.644
4.696
4.630
4.632
10,800,313
-0.01(-0.17%)
Jan 18, 2005
4.645
4.666
4.623
4.640
8,619,223
-0.01(-0.28%)
Jan 14, 2005
4.609
4.653
4.596
4.653
5,362,881
+0.05(+1.06%)
Jan 13, 2005
4.625
4.643
4.585
4.605
7,096,666
-0.03(-0.64%)
Jan 12, 2005
4.610
4.646
4.573
4.634
8,899,267
+0.02(+0.50%)
Jan 11, 2005
4.604
4.627
4.560
4.611
7,384,355
-0.02(-0.47%)
Jan 10, 2005
4.549
4.639
4.541
4.633
11,940,559
+0.05(+0.99%)
Jan 07, 2005
4.620
4.630
4.579
4.588
8,354,472
-0.03(-0.59%)
Jan 06, 2005
4.618
4.635
4.562
4.615
10,651,211
-0.01(-0.12%)
Jan 05, 2005
4.690
4.702
4.617
4.621
10,284,192
-0.06(-1.20%)
Jan 04, 2005
4.743
4.758
4.667
4.677
7,722,702
-0.07(-1.42%)
Jan 03, 2005
4.740
4.778
4.721
4.744
10,632,096
+0.00(+0.00%)
Dec 31, 2004
4.750
4.784
4.744
4.744
5,316,048
-0.02(-0.32%)
Dec 30, 2004
4.737
4.789
4.737
4.759
4,169,112
+0.02(+0.45%)
Dec 29, 2004
4.779
4.779
4.687
4.738
13,590,235
-0.05(-1.01%)
Dec 28, 2004
4.774
4.790
4.761
4.786
6,115,080
+0.03(+0.70%)
Dec 27, 2004
4.802
4.802
4.753
4.753
5,447,945
-0.04(-0.85%)
Dec 23, 2004
4.781
4.831
4.781
4.793
5,987,961
+0.03(+0.60%)
Dec 22, 2004
4.750
4.802
4.712
4.765
15,180,653
-0.02(-0.36%)
Dec 21, 2004
4.799
4.828
4.778
4.782
8,456,741
-0.00(-0.10%)
Dec 20, 2004
4.805
4.835
4.773
4.787
13,314,970
-0.01(-0.22%)
Dec 17, 2004
4.653
4.824
4.653
4.797
42,229,224
+0.30(+6.75%)
Dec 16, 2004
4.499
4.532
4.453
4.494
9,751,823
+0.00(+0.06%)
Dec 15, 2004
4.551
4.553
4.470
4.491
15,416,730
-0.04(-0.79%)
Dec 14, 2004
4.536
4.536
4.462
4.527
14,528,811
-0.03(-0.60%)
Dec 13, 2004
4.564
4.577
4.506
4.554
12,455,724
+0.00(+0.06%)
Dec 10, 2004
4.577
4.625
4.551
4.551
7,899,521
-0.03(-0.59%)
Dec 09, 2004
4.543
4.608
4.517
4.578
11,351,798
+0.04(+0.95%)
Dec 08, 2004
4.499
4.554
4.479
4.536
8,121,262
+0.05(+1.03%)
Dec 07, 2004
4.512
4.565
4.490
4.490
8,148,979
-0.04(-0.97%)
Dec 06, 2004
4.524
4.554
4.481
4.533
8,648,853
-0.00(-0.07%)
Dec 03, 2004
4.525
4.558
4.505
4.537
6,219,260
+0.00(+0.02%)
Dec 02, 2004
4.528
4.559
4.496
4.536
7,115,781
+0.01(+0.17%)
Dec 01, 2004
4.436
4.538
4.436
4.528
8,292,346
+0.10(+2.23%)
Nov 30, 2004
4.485
4.513
4.415
4.429
10,341,539
-0.06(-1.26%)
Nov 29, 2004
4.462
4.507
4.460
4.485
8,905,957
+0.03(+0.76%)
Nov 26, 2004
4.468
4.499
4.447
4.451
3,994,204
-0.02(-0.40%)
Nov 24, 2004
4.451
4.472
4.435
4.469
7,167,393
+0.03(+0.70%)
Nov 23, 2004
4.389
4.444
4.362
4.438
8,469,166
+0.06(+1.31%)
Nov 22, 2004
4.347
4.398
4.304
4.381
14,066,213
+0.06(+1.50%)
Nov 19, 2004
4.413
4.427
4.265
4.316
48,000,224
-0.13(-2.94%)
Nov 18, 2004
4.504
4.593
4.447
4.447
28,248,076
-0.05(-1.15%)
Nov 17, 2004
4.477
4.572
4.477
4.498
7,576,467
+0.03(+0.60%)
Nov 16, 2004
4.522
4.525
4.466
4.472
8,185,299
-0.05(-1.10%)
Nov 15, 2004
4.507
4.552
4.500
4.521
5,410,670
+0.00(+0.03%)
Nov 12, 2004
4.452
4.526
4.449
4.520
7,921,504
+0.07(+1.66%)
Nov 11, 2004
4.434
4.462
4.420
4.446
7,481,845
+0.04(+0.82%)
Nov 10, 2004
4.431
4.454
4.410
4.410
7,694,028
-0.03(-0.60%)
Nov 09, 2004
4.420
4.441
4.409
4.437
9,070,351
+0.01(+0.22%)
Nov 08, 2004
4.478
4.504
4.405
4.427
15,857,345
-0.08(-1.74%)
Nov 05, 2004
4.466
4.522
4.452
4.505
13,176,382
+0.04(+0.88%)
Nov 04, 2004
4.345
4.466
4.332
4.466
19,631,720
+0.12(+2.77%)
Nov 03, 2004
4.329
4.358
4.310
4.346
12,404,112
+0.04(+1.01%)
Nov 02, 2004
4.289
4.375
4.289
4.302
15,577,301
+0.03(+0.78%)
Nov 01, 2004
4.241
4.289
4.222
4.269
8,350,649
+0.02(+0.36%)
Oct 29, 2004
4.249
4.287
4.241
4.254
8,206,326
+0.01(+0.25%)
Oct 28, 2004
4.264
4.276
4.230
4.243
7,629,991
-0.02(-0.48%)
Oct 27, 2004
4.213
4.279
4.206
4.264
14,412,205
+0.04(+0.89%)
Oct 26, 2004
4.193
4.263
4.180
4.226
15,453,050
+0.04(+1.08%)
Oct 25, 2004
4.128
4.200
4.114
4.181
10,684,664
+0.04(+1.02%)
Oct 22, 2004
4.216
4.230
4.118
4.138
12,907,808
-0.09(-2.08%)
Oct 21, 2004
4.182
4.248
4.176
4.226
23,494,026
+0.06(+1.43%)
Oct 20, 2004
4.186
4.213
4.150
4.167
8,006,568
-0.03(-0.77%)
Oct 19, 2004
4.180
4.221
4.177
4.199
21,327,274
+0.02(+0.46%)
Oct 18, 2004
4.054
4.180
4.051
4.180
12,492,044
+0.09(+2.30%)
Oct 15, 2004
4.041
4.101
4.029
4.086
8,971,906
+0.04(+0.94%)
Oct 14, 2004
4.052
4.083
4.039
4.047
6,244,110
-0.01(-0.27%)
Oct 13, 2004
4.087
4.094
4.008
4.058
10,708,558
-0.02(-0.58%)
Oct 12, 2004
4.088
4.116
4.054
4.082
10,073,920
-0.05(-1.32%)
Oct 11, 2004
4.137
4.149
4.108
4.136
8,554,230
-0.00(-0.03%)
Oct 08, 2004
4.164
4.167
4.113
4.137
7,916,725
-0.03(-0.65%)
Oct 07, 2004
4.176
4.185
4.160
4.165
7,400,604
-0.02(-0.57%)
Oct 06, 2004
4.179
4.214
4.159
4.189
12,155,609
+0.02(+0.48%)
Oct 05, 2004
4.172
4.196
4.155
4.169
13,996,441
-0.00(-0.11%)
Oct 04, 2004
4.180
4.185
4.164
4.174
11,164,465
-0.01(-0.13%)
Oct 01, 2004
4.133
4.180
4.112
4.179
10,679,885
+0.06(+1.37%)
Sep 30, 2004
4.108
4.145
4.093
4.122
16,325,677
+0.01(+0.34%)
Sep 29, 2004
4.159
4.169
4.091
4.108
16,299,871
-0.06(-1.47%)
Sep 28, 2004
4.149
4.176
4.135
4.169
8,138,466
+0.02(+0.50%)
Sep 27, 2004
4.159
4.183
4.114
4.148
11,489,430
-0.02(-0.50%)
Sep 24, 2004
4.137
4.186
4.136
4.169
11,482,740
+0.03(+0.77%)
Sep 23, 2004
4.128
4.154
4.097
4.137
13,487,966
+0.01(+0.16%)
Sep 22, 2004
4.147
4.159
4.121
4.131
15,338,356
-0.02(-0.49%)
Sep 21, 2004
4.080
4.172
4.073
4.151
21,569,086
+0.07(+1.73%)
Sep 20, 2004
4.075
4.104
4.047
4.080
27,090,626
+0.08(+1.88%)
Sep 17, 2004
4.034
4.078
3.996
4.005
20,440,310
-0.02(-0.57%)
Sep 16, 2004
3.990
4.055
3.990
4.028
7,995,099
+0.04(+0.92%)
Sep 15, 2004
3.959
4.007
3.940
3.991
9,943,934
+0.03(+0.82%)
Sep 14, 2004
3.944
3.973
3.921
3.959
8,123,173
+0.01(+0.20%)
Sep 13, 2004
3.958
3.989
3.933
3.951
9,548,241
-0.01(-0.16%)
Sep 10, 2004
3.910
3.965
3.910
3.958
7,141,587
+0.04(+0.96%)
Sep 09, 2004
4.030
4.033
3.898
3.920
20,717,486
-0.13(-3.13%)
Sep 08, 2004
4.039
4.078
4.031
4.046
11,047,860
+0.01(+0.19%)
Sep 07, 2004
4.018
4.046
4.018
4.039
7,415,896
+0.02(+0.51%)
Sep 03, 2004
4.011
4.046
4.008
4.018
6,283,297
+0.01(+0.17%)
Sep 02, 2004
3.989
4.024
3.980
4.011
6,710,531
+0.03(+0.79%)
Sep 01, 2004
3.924
4.003
3.924
3.980
10,012,750
+0.04(+1.02%)
Aug 31, 2004
3.918
3.940
3.908
3.940
7,721,746
+0.03(+0.78%)
Aug 30, 2004
3.950
3.963
3.899
3.909
9,935,332
-0.06(-1.61%)
Aug 27, 2004
3.952
3.977
3.929
3.973
5,346,633
-0.00(-0.01%)
Aug 26, 2004
3.939
4.023
3.929
3.974
13,048,308
+0.05(+1.21%)
Aug 25, 2004
3.906
3.931
3.890
3.926
8,034,286
+0.03(+0.78%)
Aug 24, 2004
3.881
3.906
3.881
3.896
6,557,606
+0.03(+0.72%)
Aug 23, 2004
3.885
3.893
3.848
3.868
6,568,119
-0.02(-0.43%)
Aug 20, 2004
3.840
3.897
3.832
3.885
10,309,042
+0.03(+0.83%)
Aug 19, 2004
3.817
3.853
3.801
3.853
7,806,810
+0.04(+0.92%)
Aug 18, 2004
3.744
3.823
3.736
3.818
12,938,393
+0.07(+1.93%)
Aug 17, 2004
3.748
3.784
3.738
3.746
6,470,630
-0.01(-0.28%)
Aug 16, 2004
3.633
3.757
3.631
3.756
9,312,164
+0.11(+3.03%)
Aug 13, 2004
3.640
3.654
3.603
3.646
8,435,714
+0.01(+0.17%)
Aug 12, 2004
3.672
3.688
3.615
3.639
7,109,091
-0.04(-1.07%)
Aug 11, 2004
3.672
3.701
3.660
3.679
7,003,955
-0.03(-0.76%)
Aug 10, 2004
3.693
3.707
3.665
3.707
6,269,916
+0.05(+1.27%)
Aug 09, 2004
3.625
3.680
3.589
3.660
8,642,162
+0.03(+0.95%)
Aug 06, 2004
3.678
3.678
3.613
3.626
13,713,530
-0.09(-2.46%)
Aug 05, 2004
3.827
3.827
3.687
3.717
11,890,858
-0.11(-2.79%)
Aug 04, 2004
3.793
3.851
3.785
3.824
8,024,728
+0.02(+0.55%)
Aug 03, 2004
3.839
3.840
3.796
3.803
8,032,374
-0.05(-1.28%)
Aug 02, 2004
3.804
3.858
3.798
3.852
11,767,562
+0.05(+1.28%)
Jul 30, 2004
3.806
3.806
3.761
3.804
8,602,975
-0.01(-0.26%)
Jul 29, 2004
3.746
3.832
3.725
3.814
16,199,514
+0.11(+2.97%)
Jul 28, 2004
3.688
3.709
3.631
3.704
15,639,427
+0.00(+0.07%)
Jul 27, 2004
3.647
3.715
3.642
3.701
12,779,733
+0.04(+1.13%)
Jul 26, 2004
3.685
3.694
3.625
3.660
15,664,277
-0.02(-0.44%)
Jul 23, 2004
3.717
3.730
3.659
3.676
14,219,138
-0.06(-1.64%)
Jul 22, 2004
3.706
3.750
3.675
3.737
18,732,330
-0.01(-0.32%)
Jul 21, 2004
3.790
3.809
3.748
3.749
10,319,556
-0.05(-1.28%)
Jul 20, 2004
3.779
3.806
3.763
3.798
11,855,494
+0.01(+0.15%)
Jul 19, 2004
3.827
3.838
3.772
3.792
11,474,138
-0.05(-1.37%)
Jul 16, 2004
3.850
3.853
3.826
3.845
12,536,009
+0.02(+0.40%)
Jul 15, 2004
3.801
3.841
3.792
3.830
9,072,263
+0.02(+0.63%)
Jul 14, 2004
3.847
3.866
3.796
3.806
10,180,012
-0.06(-1.56%)
Jul 13, 2004
3.866
3.871
3.853
3.866
6,674,211
-0.01(-0.28%)
Jul 12, 2004
3.885
3.891
3.846
3.877
7,213,271
-0.02(-0.51%)
Jul 09, 2004
3.882
3.911
3.874
3.897
7,888,051
+0.03(+0.85%)
Jul 08, 2004
3.919
3.919
3.848
3.864
11,053,595
-0.07(-1.73%)
Jul 07, 2004
3.924
3.948
3.915
3.932
7,838,351
+0.01(+0.25%)
Jul 06, 2004
3.927
3.970
3.921
3.922
12,989,049
-0.02(-0.45%)
Jul 02, 2004
3.947
3.982
3.929
3.940
7,581,246
+0.00(+0.03%)
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
.