Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nike Inc (NY: NKE )

95.74 +0.90 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2009 11.75 11.77 11.59 11.64 8,747,262 -0.17(-1.41%)
Aug 28, 2009 11.99 12.06 11.73 11.81 10,202,664 -0.14(-1.14%)
Aug 27, 2009 11.67 12.01 11.52 11.95 22,695,296 +0.29(+2.49%)
Aug 26, 2009 11.62 11.77 11.55 11.66 15,936,567 +0.06(+0.53%)
Aug 25, 2009 11.83 11.87 11.58 11.59 21,754,590 -0.18(-1.50%)
Aug 24, 2009 11.71 11.82 11.68 11.77 18,123,166 +0.07(+0.63%)
Aug 21, 2009 11.77 11.88 11.61 11.70 26,828,686 -0.28(-2.37%)
Aug 20, 2009 11.94 12.01 11.81 11.98 14,157,213 +0.05(+0.41%)
Aug 19, 2009 11.58 11.97 11.58 11.93 13,447,129 +0.24(+2.09%)
Aug 18, 2009 11.67 11.74 11.60 11.69 15,833,226 +0.08(+0.65%)
Aug 17, 2009 11.79 11.87 11.60 11.61 13,060,279 -0.34(-2.83%)
Aug 14, 2009 12.12 12.19 11.83 11.95 10,852,842 -0.20(-1.64%)
Aug 13, 2009 12.06 12.16 11.98 12.15 9,964,259 +0.06(+0.50%)
Aug 12, 2009 11.90 12.17 11.86 12.09 14,506,908 +0.15(+1.29%)
Aug 11, 2009 11.96 12.00 11.78 11.94 9,056,238 -0.07(-0.61%)
Aug 10, 2009 12.16 12.16 11.92 12.01 11,351,192 -0.20(-1.60%)
Aug 07, 2009 12.18 12.25 12.01 12.21 13,616,108 +0.09(+0.78%)
Aug 06, 2009 12.03 12.15 11.94 12.11 17,318,628 +0.13(+1.05%)
Aug 05, 2009 12.09 12.23 11.92 11.99 19,426,434 -0.11(-0.90%)
Aug 04, 2009 11.87 12.10 11.80 12.09 17,652,514 +0.20(+1.71%)
Aug 03, 2009 11.98 12.00 11.82 11.89 16,067,358 -0.01(-0.12%)
Jul 31, 2009 11.70 12.14 11.68 11.91 25,924,328 +0.12(+0.98%)
Jul 30, 2009 11.55 11.88 11.47 11.79 23,853,610 +0.36(+3.16%)
Jul 29, 2009 11.04 11.46 11.01 11.43 25,230,496 +0.31(+2.76%)
Jul 28, 2009 10.93 11.13 10.81 11.12 12,551,424 +0.13(+1.19%)
Jul 27, 2009 10.93 11.01 10.88 10.99 7,463,004 +0.03(+0.23%)
Jul 24, 2009 10.74 11.02 10.63 10.97 6,032 +0.22(+2.01%)
Jul 23, 2009 10.83 10.95 10.72 10.75 25,609,614 -0.08(-0.76%)
Jul 22, 2009 10.93 11.02 10.81 10.83 17,008,986 -0.11(-1.04%)
Jul 21, 2009 11.23 11.23 10.86 10.95 13,091,026 -0.16(-1.44%)
Jul 20, 2009 11.05 11.19 10.95 11.10 12,661,806 +0.08(+0.74%)
Jul 17, 2009 11.17 11.17 10.93 11.02 15,582,467 -0.16(-1.41%)
Jul 16, 2009 11.09 11.24 10.93 11.18 15,885,477 +0.05(+0.49%)
Jul 15, 2009 11.00 11.14 10.79 11.13 18,488,288 +0.22(+1.98%)
Jul 14, 2009 10.82 10.99 10.76 10.91 9,535,734 +0.08(+0.70%)
Jul 13, 2009 10.79 10.91 10.78 10.83 14,830,213 +0.05(+0.47%)
Jul 10, 2009 10.65 10.89 10.64 10.78 11,222,975 +0.05(+0.47%)
Jul 09, 2009 10.90 10.90 10.67 10.73 10,152,416 -0.09(-0.87%)
Jul 08, 2009 10.72 10.87 10.67 10.83 12,385,600 +0.06(+0.59%)
Jul 07, 2009 10.87 10.90 10.70 10.76 14,493,240 -0.15(-1.35%)
Jul 06, 2009 10.67 10.99 10.67 10.91 17,696,506 +0.18(+1.67%)
Jul 02, 2009 10.88 10.89 10.73 10.73 18,227,110 -0.29(-2.59%)
Jul 01, 2009 10.96 11.14 10.79 11.02 14,706,610 +0.13(+1.24%)
Jun 30, 2009 10.90 11.03 10.78 10.88 13,916,149 +0.01(+0.06%)
Jun 29, 2009 10.75 10.96 10.68 10.88 16,437,605 +0.19(+1.79%)
Jun 26, 2009 10.67 10.80 10.62 10.69 25,413,732 -0.09(-0.86%)
Jun 25, 2009 10.63 10.82 10.54 10.78 70,891,216 -0.37(-3.28%)
Jun 24, 2009 11.34 11.43 11.09 11.14 23,725,736 -0.11(-0.97%)
Jun 23, 2009 11.61 11.62 11.21 11.25 19,117,320 -0.36(-3.11%)
Jun 22, 2009 11.81 11.81 11.58 11.62 14,629,197 -0.30(-2.54%)
Jun 19, 2009 11.95 12.18 11.88 11.92 18,260,764 +0.08(+0.71%)
Jun 18, 2009 11.60 12.07 11.50 11.83 21,051,562 +0.35(+3.06%)
Jun 17, 2009 11.59 11.67 11.43 11.48 16,133,286 -0.15(-1.26%)
Jun 16, 2009 11.76 11.93 11.59 11.63 11,624,782 -0.13(-1.10%)
Jun 15, 2009 11.85 11.87 11.65 11.76 15,357,930 -0.14(-1.17%)
Jun 12, 2009 11.86 11.98 11.70 11.90 18,419,292 -0.00(-0.02%)
Jun 11, 2009 12.01 12.17 11.89 11.90 18,378,260 -0.09(-0.75%)
Jun 10, 2009 12.37 12.41 11.82 11.99 28,354,736 -0.34(-2.74%)
Jun 09, 2009 12.19 12.39 12.12 12.33 11,547,964 +0.14(+1.14%)
Jun 08, 2009 12.15 12.32 12.04 12.19 12,706,459 -0.06(-0.50%)
Jun 05, 2009 12.32 12.43 12.18 12.25 19,566,798 +0.16(+1.30%)
Jun 04, 2009 12.22 12.22 11.90 12.09 15,578,266 -0.13(-1.08%)
Jun 03, 2009 12.06 12.24 11.94 12.23 16,673,112 +0.07(+0.59%)
Jun 02, 2009 12.40 12.47 12.14 12.16 22,529,732 -0.30(-2.41%)
Jun 01, 2009 12.16 12.60 12.10 12.46 20,950,214 +0.46(+3.87%)
May 29, 2009 11.62 12.01 11.50 11.99 19,706,524 +0.41(+3.52%)
May 28, 2009 11.45 11.64 11.27 11.58 17,888,758 +0.15(+1.29%)
May 27, 2009 11.39 11.62 11.32 11.44 17,991,638 +0.05(+0.44%)
May 26, 2009 10.92 11.47 10.92 11.39 19,947,044 +0.37(+3.36%)
May 22, 2009 10.79 11.12 10.76 11.02 17,649,322 +0.22(+2.07%)
May 21, 2009 10.59 10.81 10.52 10.79 18,245,984 +0.14(+1.30%)
May 20, 2009 11.00 11.04 10.62 10.65 17,677,624 -0.28(-2.59%)
May 19, 2009 10.83 11.06 10.62 10.94 17,395,074 +0.18(+1.64%)
May 18, 2009 10.54 10.78 10.51 10.76 12,909,882 +0.30(+2.91%)
May 15, 2009 10.53 10.85 10.43 10.46 17,501,542 -0.25(-2.36%)
May 14, 2009 10.38 10.80 10.38 10.71 19,860,108 +0.30(+2.89%)
May 13, 2009 10.59 10.59 10.25 10.41 21,763,326 -0.31(-2.86%)
May 12, 2009 11.04 11.11 10.56 10.72 28,871,854 -0.45(-4.06%)
May 11, 2009 11.27 11.31 11.10 11.17 17,906,542 -0.27(-2.35%)
May 08, 2009 11.30 11.53 10.93 11.44 13,525,113 +0.28(+2.52%)
May 07, 2009 11.63 11.70 11.02 11.16 22,055,698 -0.32(-2.80%)
May 06, 2009 11.66 11.72 11.40 11.48 17,608,450 -0.08(-0.71%)
May 05, 2009 11.44 11.60 11.42 11.56 15,756,379 -0.06(-0.49%)
May 04, 2009 11.55 11.62 11.49 11.62 17,305,002 +0.49(+4.44%)
May 01, 2009 11.11 11.22 11.04 11.12 16,534,628 +0.09(+0.86%)
Apr 30, 2009 11.25 11.57 10.97 11.03 22,972,550 -0.10(-0.93%)
Apr 29, 2009 11.69 11.72 11.04 11.13 25,994,794 -0.55(-4.73%)
Apr 28, 2009 11.23 11.83 11.22 11.68 11,751,606 +0.31(+2.70%)
Apr 27, 2009 11.35 11.62 11.26 11.38 10,948,081 -0.13(-1.10%)
Apr 24, 2009 11.50 11.61 11.36 11.50 9,986,010 +0.07(+0.62%)
Apr 23, 2009 11.56 11.65 11.19 11.43 14,523,440 -0.13(-1.11%)
Apr 22, 2009 11.12 11.77 10.98 11.56 16,811,292 +0.38(+3.38%)
Apr 21, 2009 11.00 11.28 10.94 11.18 12,241,702 +0.18(+1.60%)
Apr 20, 2009 11.33 11.33 10.93 11.01 11,847,568 -0.47(-4.12%)
Apr 17, 2009 11.36 11.56 11.19 11.48 16,489,266 +0.18(+1.56%)
Apr 16, 2009 10.97 11.37 10.92 11.30 13,754,982 +0.35(+3.19%)
Apr 15, 2009 10.80 10.97 10.73 10.95 13,201,731 +0.15(+1.38%)
Apr 14, 2009 11.06 11.06 10.55 10.80 20,190,220 -0.36(-3.24%)
Apr 13, 2009 11.08 11.24 10.84 11.17 15,702,278 -0.03(-0.28%)
Apr 09, 2009 10.77 11.25 10.63 11.20 21,461,628 +0.64(+6.03%)
Apr 08, 2009 10.50 10.64 10.39 10.56 15,584,455 +0.08(+0.76%)
Apr 07, 2009 10.59 10.59 10.41 10.48 13,773,198 -0.30(-2.75%)
Apr 06, 2009 10.78 10.83 10.61 10.78 13,178,120 -0.13(-1.16%)
Apr 03, 2009 10.56 10.91 10.55 10.90 17,097,940 +0.29(+2.73%)
Apr 02, 2009 10.01 10.79 10.01 10.61 28,404,560 +0.73(+7.43%)
Apr 01, 2009 9.707 9.921 9.593 9.879 15,468,089 +0.02(+0.23%)
Mar 31, 2009 9.825 10.01 9.627 9.856 21,298,786 +0.13(+1.36%)
Mar 30, 2009 9.669 9.762 9.463 9.724 15,805,581 -0.28(-2.82%)
Mar 26, 2009 9.812 10.15 9.783 10.01 16,791,096 +0.26(+2.65%)
Mar 25, 2009 9.694 9.932 9.490 9.747 15,989,760 +0.16(+1.69%)
Mar 24, 2009 9.825 9.923 9.537 9.585 15,261,987 -0.42(-4.24%)
Mar 23, 2009 9.621 10.03 9.598 10.01 17,045,628 +0.55(+5.78%)
Mar 20, 2009 9.873 10.06 9.314 9.463 29,676,254 -0.18(-1.92%)
Mar 19, 2009 9.202 9.879 9.091 9.648 38,394,272 -0.00(-0.04%)
Mar 18, 2009 9.659 9.780 9.446 9.652 27,852,594 +0.11(+1.12%)
Mar 17, 2009 9.217 9.596 9.152 9.545 26,007,416 +0.32(+3.42%)
Mar 16, 2009 9.459 9.476 9.167 9.230 19,769,664 -0.16(-1.70%)
Mar 13, 2009 9.408 9.421 9.095 9.390 0 +0.02(+0.18%)
Mar 12, 2009 9.129 9.425 8.914 9.373 21,542,472 +0.24(+2.67%)
Mar 11, 2009 8.824 9.236 8.776 9.129 22,893,204 +0.40(+4.57%)
Mar 10, 2009 8.191 8.828 8.191 8.730 27,302,654 +0.62(+7.67%)
Mar 09, 2009 8.271 8.425 8.038 8.107 24,613,994 -0.29(-3.43%)
Mar 06, 2009 8.460 8.599 8.198 8.395 0 +0.00(+0.00%)
Mar 05, 2009 8.696 8.816 8.290 8.395 28,160,252 -0.55(-6.13%)
Mar 04, 2009 8.563 9.106 8.563 8.944 19,856,910 +0.59(+7.02%)
Mar 02, 2009 8.582 8.679 8.330 8.357 20,721,792 -0.37(-4.26%)
Feb 27, 2009 8.456 8.866 8.425 8.730 0 +0.11(+1.22%)
Feb 26, 2009 8.933 8.940 8.618 8.624 15,041,799 -0.24(-2.66%)
Feb 25, 2009 8.963 9.072 8.736 8.860 18,893,036 -0.17(-1.84%)
Feb 24, 2009 8.753 9.064 8.511 9.026 16,482,320 +0.28(+3.20%)
Feb 23, 2009 9.133 9.228 8.704 8.746 15,362,916 -0.28(-3.07%)
Feb 20, 2009 8.896 9.114 8.811 9.024 0 +0.03(+0.28%)
Feb 19, 2009 9.236 9.329 8.900 8.999 15,514,631 -0.15(-1.63%)
Feb 18, 2009 8.896 9.236 8.818 9.148 27,891,020 +0.33(+3.77%)
Feb 17, 2009 8.980 8.980 8.696 8.816 26,496,180 -0.31(-3.43%)
Feb 13, 2009 9.297 9.465 9.083 9.129 14,370,550 -0.22(-2.32%)
Feb 12, 2009 9.184 9.377 9.025 9.345 17,689,198 +0.03(+0.34%)
Feb 11, 2009 9.539 9.541 9.116 9.314 28,521,118 -0.16(-1.64%)
Feb 10, 2009 9.936 10.04 9.408 9.469 21,428,032 -0.57(-5.69%)
Feb 09, 2009 10.24 10.24 9.909 10.04 13,536,711 -0.19(-1.87%)
Feb 06, 2009 9.947 10.32 9.837 10.23 16,492,976 +0.31(+3.14%)
Feb 05, 2009 9.623 9.970 9.528 9.921 17,191,162 +0.30(+3.10%)
Feb 04, 2009 9.757 9.759 9.514 9.623 17,905,622 -0.11(-1.12%)
Feb 03, 2009 9.392 9.772 9.272 9.732 13,200,171 +0.39(+4.21%)
Feb 02, 2009 9.369 9.522 9.211 9.339 11,913,458 -0.17(-1.81%)
Jan 30, 2009 9.731 9.772 9.446 9.511 0 -0.16(-1.61%)
Jan 29, 2009 9.907 10.02 9.631 9.667 10,391,681 -0.34(-3.38%)
Jan 28, 2009 9.736 10.16 9.732 10.01 14,166,599 +0.44(+4.59%)
Jan 27, 2009 9.652 9.703 9.427 9.566 11,523,944 -0.03(-0.35%)
Jan 26, 2009 9.625 9.896 9.459 9.600 9,520,001 -0.00(-0.02%)
Jan 23, 2009 9.411 9.726 9.257 9.602 13,533,923 +0.01(+0.11%)
Jan 22, 2009 9.465 9.850 9.287 9.591 17,090,818 -0.01(-0.07%)
Jan 21, 2009 9.394 9.614 9.152 9.598 16,582,916 +0.32(+3.44%)
Jan 20, 2009 9.696 9.867 9.249 9.278 17,537,912 -0.56(-5.68%)
Jan 16, 2009 9.959 9.963 9.642 9.837 0 -0.03(-0.34%)
Jan 15, 2009 9.806 9.957 9.610 9.871 19,540,746 +0.07(+0.66%)
Jan 14, 2009 10.14 10.19 9.705 9.806 32,593,328 -0.60(-5.76%)
Jan 13, 2009 10.47 10.71 10.32 10.40 18,529,388 -0.13(-1.24%)
Jan 12, 2009 10.38 10.61 10.29 10.54 16,330,453 +0.11(+1.03%)
Jan 09, 2009 10.81 10.88 10.38 10.43 15,754,766 -0.37(-3.46%)
Jan 08, 2009 10.57 10.80 10.45 10.80 18,708,900 +0.20(+1.84%)
Jan 07, 2009 10.85 10.93 10.57 10.61 23,983,032 -0.40(-3.63%)
Jan 06, 2009 11.31 11.35 10.89 11.01 18,186,126 -0.23(-2.02%)
Jan 05, 2009 11.06 11.30 10.99 11.23 15,358,711 +0.08(+0.72%)
Jan 02, 2009 10.71 11.27 10.57 11.15 0 +0.43(+4.04%)
Jan 01, 2009 10.47 10.84 10.41 10.72 0 +0.00(+0.00%)
Dec 31, 2008 10.47 10.84 10.41 10.72 17,947,278 +0.28(+2.64%)
Dec 30, 2008 10.37 10.47 10.26 10.44 11,449,371 +0.16(+1.53%)
Dec 29, 2008 10.45 10.50 10.15 10.29 11,115,994 -0.17(-1.65%)
Dec 26, 2008 10.36 10.51 10.36 10.46 5,850,798 +0.13(+1.28%)
Dec 24, 2008 10.10 10.38 10.01 10.33 5,215,510 +0.25(+2.44%)
Dec 23, 2008 10.35 10.51 9.896 10.08 15,583,095 -0.24(-2.32%)
Dec 22, 2008 10.78 10.86 10.12 10.32 16,396,101 -0.45(-4.21%)
Dec 19, 2008 11.20 11.35 10.60 10.77 29,021,570 -0.30(-2.71%)
Dec 18, 2008 10.65 11.40 10.58 11.08 29,330,050 +0.43(+4.05%)
Dec 17, 2008 10.24 11.01 10.24 10.64 18,275,218 +0.21(+2.01%)
Dec 16, 2008 10.15 10.55 10.04 10.43 29,198,694 +0.30(+3.01%)
Dec 15, 2008 10.51 10.69 9.953 10.13 16,167,007 -0.25(-2.39%)
Dec 12, 2008 10.02 10.45 10.01 10.38 17,476,994 +0.13(+1.31%)
Dec 11, 2008 10.55 10.77 10.13 10.24 19,600,566 -0.37(-3.51%)
Dec 10, 2008 10.84 10.92 10.29 10.62 30,276,926 -0.51(-4.61%)
Dec 09, 2008 11.62 11.69 10.97 11.13 23,144,558 -0.68(-5.75%)
Dec 08, 2008 11.46 12.05 11.41 11.81 38,451,212 +0.59(+5.31%)
Dec 05, 2008 10.72 11.26 10.41 11.21 16,443,342 +0.29(+2.66%)
Dec 04, 2008 10.76 11.39 10.52 10.92 25,625,100 -0.01(-0.10%)
Dec 03, 2008 10.59 11.02 10.05 10.93 20,663,132 +0.42(+4.00%)
Dec 02, 2008 10.23 10.61 10.17 10.51 19,160,714 +0.42(+4.14%)
Dec 01, 2008 10.99 10.99 10.06 10.09 16,848,642 -1.10(-9.82%)
Nov 28, 2008 11.35 11.35 10.85 11.19 8,909,176 +0.00(+0.00%)
Nov 26, 2008 10.22 11.24 10.14 11.19 18,837,574 +0.83(+8.03%)
Nov 25, 2008 10.78 11.09 10.14 10.36 28,311,886 -0.22(-2.05%)
Nov 24, 2008 10.13 10.72 10.07 10.58 22,116,530 +0.51(+5.10%)
Nov 21, 2008 9.335 10.13 9.196 10.06 30,497,338 +0.90(+9.79%)
Nov 20, 2008 9.095 10.06 8.971 9.167 32,305,184 -0.05(-0.52%)
Nov 19, 2008 9.774 9.934 9.198 9.215 19,335,320 -0.59(-6.00%)
Nov 18, 2008 9.696 9.972 9.364 9.804 23,002,164 +0.07(+0.71%)
Nov 17, 2008 9.680 10.10 9.669 9.734 21,224,680 -0.05(-0.47%)
Nov 14, 2008 10.06 10.23 9.656 9.780 0 -0.49(-4.77%)
Nov 13, 2008 9.360 10.29 9.169 10.27 29,689,504 +0.94(+10.12%)
Nov 12, 2008 9.488 9.614 9.144 9.326 23,302,144 -0.27(-2.85%)
Nov 11, 2008 10.07 10.14 9.320 9.600 34,826,592 -0.48(-4.79%)
Nov 10, 2008 10.66 10.66 9.862 10.08 25,552,046 -0.30(-2.91%)
Nov 07, 2008 10.65 10.77 9.997 10.39 28,977,492 -0.26(-2.43%)
Nov 06, 2008 10.92 10.92 10.50 10.64 33,932,308 -0.45(-4.05%)
Nov 05, 2008 11.77 11.85 11.04 11.09 19,830,316 -0.72(-6.12%)
Nov 04, 2008 11.95 12.03 11.57 11.82 15,177,586 +0.08(+0.68%)
Nov 03, 2008 12.05 12.30 11.65 11.74 14,744,056 -0.38(-3.11%)
Oct 31, 2008 11.60 12.41 11.60 12.11 25,055,118 +0.38(+3.26%)
Oct 30, 2008 11.46 11.85 11.25 11.73 28,572,650 +0.70(+6.34%)
Oct 29, 2008 10.97 11.54 10.67 11.03 21,259,034 +0.01(+0.11%)
Oct 28, 2008 10.02 11.04 9.802 11.02 30,892,448 +1.23(+12.61%)
Oct 27, 2008 9.919 10.27 9.768 9.785 18,491,076 -0.26(-2.59%)
Oct 24, 2008 10.00 10.55 9.928 10.05 35,832,240 -0.62(-5.80%)
Oct 23, 2008 10.97 11.21 10.13 10.66 34,662,312 -0.37(-3.37%)
Oct 22, 2008 11.67 11.74 10.72 11.04 31,014,260 -0.97(-8.09%)
Oct 21, 2008 12.40 12.55 11.92 12.01 20,810,266 -0.55(-4.40%)
Oct 20, 2008 12.25 12.56 11.95 12.56 25,532,326 +0.48(+3.95%)
Oct 17, 2008 11.48 12.24 11.32 12.08 29,463,802 +0.32(+2.70%)
Oct 16, 2008 11.06 11.82 10.49 11.76 40,210,148 +1.18(+11.14%)
Oct 15, 2008 11.78 11.88 10.55 10.59 34,293,868 -1.42(-11.83%)
Oct 14, 2008 12.20 12.51 11.83 12.01 38,108,704 +0.27(+2.27%)
Oct 13, 2008 11.71 11.84 11.41 11.74 31,061,526 +0.28(+2.42%)
Oct 10, 2008 10.58 12.17 10.31 11.46 46,380,184 +0.30(+2.73%)
Oct 09, 2008 11.79 11.97 11.12 11.16 28,840,094 -0.55(-4.70%)
Oct 08, 2008 11.99 12.37 11.59 11.71 43,365,596 -0.48(-3.93%)
Oct 07, 2008 13.02 13.02 12.16 12.19 21,521,548 -0.66(-5.17%)
Oct 06, 2008 13.03 13.24 12.07 12.85 40,772,828 -0.44(-3.34%)
Oct 03, 2008 13.53 13.87 13.29 13.29 0 -0.11(-0.78%)
Oct 02, 2008 13.69 13.87 13.37 13.40 25,557,910 -0.51(-3.64%)
Oct 01, 2008 13.92 14.09 13.69 13.91 17,694,540 -0.16(-1.11%)
Sep 30, 2008 13.86 14.18 13.63 14.06 25,406,758 +0.39(+2.84%)
Sep 29, 2008 14.08 14.16 13.59 13.67 36,722,932 -0.58(-4.04%)
Sep 26, 2008 13.49 14.29 13.45 14.25 0 +0.58(+4.28%)
Sep 25, 2008 13.12 13.83 13.12 13.66 54,748,064 +1.21(+9.69%)
Sep 24, 2008 12.79 12.83 12.37 12.46 22,267,970 -0.33(-2.56%)
Sep 23, 2008 13.33 13.33 12.73 12.79 20,713,138 -0.49(-3.67%)
Sep 22, 2008 13.70 13.83 13.13 13.27 19,768,070 -0.12(-0.86%)
Sep 19, 2008 14.00 14.01 13.00 13.39 0 -0.20(-1.45%)
Sep 18, 2008 12.66 13.87 12.35 13.59 59,992,476 +1.07(+8.53%)
Sep 17, 2008 12.51 12.90 12.34 12.52 23,180,682 -0.34(-2.66%)
Sep 16, 2008 12.42 13.02 12.41 12.86 17,141,028 +0.14(+1.14%)
Sep 15, 2008 12.70 13.18 12.41 12.72 17,020,428 -0.30(-2.29%)
Sep 12, 2008 12.74 13.05 12.61 13.02 15,666,925 +0.20(+1.56%)
Sep 11, 2008 12.45 12.83 12.38 12.82 15,801,751 +0.23(+1.84%)
Sep 10, 2008 12.59 12.78 12.43 12.58 17,579,426 -0.09(-0.68%)
Sep 09, 2008 12.68 12.94 12.50 12.67 16,673,378 -0.01(-0.08%)
Sep 08, 2008 12.61 12.70 12.38 12.68 15,072,014 +0.32(+2.57%)
Sep 05, 2008 12.49 12.55 12.29 12.36 0 -0.19(-1.54%)
Sep 04, 2008 12.82 12.98 12.54 12.56 13,955,446 -0.46(-3.50%)
Sep 03, 2008 12.77 13.05 12.61 13.01 14,710,074 +0.15(+1.19%)
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.