Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nike Inc (NY: NKE )

86.52 +5.54 (+6.84%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Oct 31, 2003 3.481 3.522 3.456 3.504 13,471,751 +0.04(+1.30%)
Oct 30, 2003 3.501 3.501 3.454 3.459 8,262,881 -0.01(-0.30%)
Oct 29, 2003 3.495 3.495 3.460 3.469 11,393,492 -0.03(-0.83%)
Oct 28, 2003 3.419 3.499 3.416 3.498 15,251,814 +0.08(+2.49%)
Oct 27, 2003 3.397 3.435 3.364 3.413 11,840,332 +0.01(+0.35%)
Oct 24, 2003 3.444 3.444 3.380 3.401 10,760,622 -0.04(-1.23%)
Oct 23, 2003 3.434 3.447 3.405 3.443 12,547,067 +0.01(+0.29%)
Oct 22, 2003 3.486 3.486 3.425 3.433 10,085,803 -0.05(-1.49%)
Oct 21, 2003 3.482 3.506 3.482 3.486 7,292,601 -0.02(-0.44%)
Oct 20, 2003 3.498 3.520 3.477 3.501 12,633,700 -0.00(-0.03%)
Oct 17, 2003 3.543 3.551 3.502 3.502 11,823,917 -0.04(-1.21%)
Oct 16, 2003 3.539 3.558 3.528 3.545 12,935,544 +0.01(+0.17%)
Oct 15, 2003 3.547 3.549 3.515 3.539 12,226,984 +0.00(+0.14%)
Oct 14, 2003 3.501 3.530 3.494 3.534 9,441,078 +0.01(+0.17%)
Oct 13, 2003 3.469 3.536 3.478 3.528 8,199,958 +0.06(+1.71%)
Oct 10, 2003 3.500 3.500 3.450 3.469 9,930,777 -0.04(-1.03%)
Oct 09, 2003 3.520 3.531 3.492 3.505 10,844,518 -0.00(-0.09%)
Oct 08, 2003 3.485 3.510 3.485 3.508 11,889,575 +0.02(+0.66%)
Oct 07, 2003 3.444 3.482 3.432 3.485 11,947,026 +0.04(+1.19%)
Oct 06, 2003 3.460 3.462 3.438 3.444 14,913,492 -0.02(-0.46%)
Oct 03, 2003 3.448 3.485 3.448 3.460 14,635,358 +0.04(+1.14%)
Oct 02, 2003 3.391 3.424 3.390 3.421 11,684,394 +0.03(+0.84%)
Oct 01, 2003 3.334 3.392 3.328 3.392 14,751,171 +0.06(+1.73%)
Sep 30, 2003 3.344 3.346 3.303 3.335 16,487,461 -0.01(-0.26%)
Sep 29, 2003 3.336 3.358 3.327 3.344 19,454,840 +0.01(+0.21%)
Sep 26, 2003 3.312 3.339 3.278 3.336 18,342,300 +0.02(+0.75%)
Sep 25, 2003 3.331 3.331 3.307 3.312 9,045,306 -0.02(-0.74%)
Sep 24, 2003 3.345 3.359 3.341 3.336 14,177,575 -0.01(-0.44%)
Sep 23, 2003 3.336 3.367 3.336 3.351 12,697,534 -0.01(-0.26%)
Sep 22, 2003 3.325 3.375 3.325 3.360 23,995,274 -0.01(-0.36%)
Sep 19, 2003 3.317 3.413 3.307 3.372 67,767,296 +0.23(+7.42%)
Sep 18, 2003 3.132 3.146 3.120 3.139 12,429,430 +0.01(+0.23%)
Sep 17, 2003 3.114 3.134 3.105 3.132 9,974,549 +0.03(+0.99%)
Sep 16, 2003 3.090 3.113 3.083 3.101 10,994,073 +0.01(+0.37%)
Sep 15, 2003 3.057 3.116 3.057 3.090 6,353,326 +0.04(+1.20%)
Sep 12, 2003 3.059 3.062 3.019 3.053 6,437,223 -0.01(-0.20%)
Sep 11, 2003 3.043 3.086 3.043 3.059 8,592,995 +0.02(+0.72%)
Sep 10, 2003 3.086 3.089 3.037 3.037 8,689,658 -0.05(-1.58%)
Sep 09, 2003 3.090 3.100 3.074 3.086 9,159,295 -0.03(-1.00%)
Sep 08, 2003 3.087 3.151 3.084 3.117 9,163,855 +0.03(+0.99%)
Sep 05, 2003 3.109 3.124 3.077 3.086 9,038,922 -0.03(-0.90%)
Sep 04, 2003 3.142 3.154 3.102 3.114 8,100,559 -0.02(-0.77%)
Sep 03, 2003 3.152 3.153 3.120 3.138 9,052,601 -0.01(-0.42%)
Sep 02, 2003 3.129 3.153 3.098 3.152 7,065,533 +0.03(+0.88%)
Aug 29, 2003 3.083 3.129 3.081 3.124 12,122,114 +0.05(+1.53%)
Aug 28, 2003 3.062 3.084 3.049 3.077 6,651,523 +0.02(+0.81%)
Aug 27, 2003 3.025 3.066 3.013 3.052 4,617,036 +0.01(+0.45%)
Aug 26, 2003 3.029 3.046 3.010 3.039 6,630,549 +0.01(+0.31%)
Aug 25, 2003 3.012 3.034 2.988 3.029 6,963,399 +0.03(+1.01%)
Aug 22, 2003 3.049 3.049 2.999 2.999 8,330,362 -0.03(-0.89%)
Aug 21, 2003 2.985 3.054 2.975 3.026 16,851,316 +0.05(+1.58%)
Aug 20, 2003 2.965 2.993 2.965 2.979 6,575,834 -0.02(-0.59%)
Aug 19, 2003 3.029 3.029 2.970 2.996 10,351,171 -0.02(-0.78%)
Aug 18, 2003 3.029 3.050 3.010 3.020 9,349,886 -0.01(-0.31%)
Aug 15, 2003 3.005 3.031 2.983 3.029 4,607,917 +0.02(+0.82%)
Aug 14, 2003 2.982 3.016 2.969 3.005 9,606,135 +0.02(+0.77%)
Aug 13, 2003 2.959 2.999 2.956 2.982 14,175,751 +0.04(+1.21%)
Aug 12, 2003 2.906 2.954 2.906 2.946 9,807,668 +0.05(+1.80%)
Aug 11, 2003 2.892 2.898 2.868 2.894 10,718,674 -0.00(-0.06%)
Aug 08, 2003 2.775 2.901 2.775 2.896 19,484,932 +0.12(+4.37%)
Aug 07, 2003 2.745 2.783 2.743 2.774 10,285,513 +0.05(+1.81%)
Aug 06, 2003 2.731 2.771 2.720 2.725 12,820,643 -0.00(-0.18%)
Aug 05, 2003 2.780 2.780 2.730 2.730 9,066,280 -0.05(-1.64%)
Aug 04, 2003 2.769 2.808 2.741 2.775 11,096,207 -0.00(-0.16%)
Aug 01, 2003 2.824 2.848 2.775 2.780 9,752,041 -0.06(-2.01%)
Jul 31, 2003 2.824 2.875 2.803 2.837 13,432,539 +0.03(+0.94%)
Jul 30, 2003 2.843 2.843 2.809 2.811 6,586,777 -0.03(-1.02%)
Jul 29, 2003 2.848 2.858 2.813 2.840 10,749,679 -0.01(-0.37%)
Jul 28, 2003 2.881 2.887 2.835 2.850 10,401,326 -0.04(-1.33%)
Jul 25, 2003 2.876 2.900 2.852 2.888 7,382,881 +0.01(+0.34%)
Jul 24, 2003 2.905 2.947 2.879 2.879 14,621,679 +0.03(+1.02%)
Jul 23, 2003 2.807 2.862 2.791 2.849 13,362,321 +0.03(+1.01%)
Jul 22, 2003 2.802 2.827 2.756 2.821 14,289,741 +0.02(+0.68%)
Jul 21, 2003 2.843 2.845 2.785 2.802 12,491,440 -0.05(-1.73%)
Jul 18, 2003 2.892 2.895 2.835 2.851 11,491,067 -0.01(-0.46%)
Jul 17, 2003 2.905 2.919 2.835 2.864 10,863,668 -0.04(-1.55%)
Jul 16, 2003 2.903 2.919 2.868 2.909 8,847,420 -0.00(-0.06%)
Jul 15, 2003 2.947 2.953 2.898 2.911 8,352,248 -0.03(-1.14%)
Jul 14, 2003 2.954 2.986 2.909 2.944 8,448,000 +0.00(+0.13%)
Jul 11, 2003 2.944 2.958 2.927 2.941 7,065,533 -0.00(-0.06%)
Jul 10, 2003 2.920 2.951 2.875 2.942 21,079,876 +0.04(+1.25%)
Jul 09, 2003 2.934 2.941 2.905 2.906 18,459,026 -0.04(-1.32%)
Jul 08, 2003 2.952 2.965 2.932 2.945 10,774,301 -0.01(-0.32%)
Jul 07, 2003 2.937 2.966 2.937 2.954 12,545,244 +0.02(+0.69%)
Jul 03, 2003 2.950 2.959 2.911 2.934 5,606,466 -0.02(-0.63%)
Jul 02, 2003 2.953 2.961 2.909 2.953 15,473,409 -0.00(-0.06%)
Jul 01, 2003 2.933 2.959 2.892 2.954 13,870,259 +0.02(+0.73%)
Jun 30, 2003 2.911 2.942 2.893 2.933 44,271,752 +0.02(+0.77%)
Jun 27, 2003 2.969 2.983 2.884 2.910 59,125,968 -0.21(-6.76%)
Jun 26, 2003 3.124 3.153 3.117 3.121 17,308,186 +0.00(+0.05%)
Jun 25, 2003 3.119 3.134 3.101 3.120 15,920,249 +0.01(+0.48%)
Jun 24, 2003 3.050 3.115 3.050 3.105 17,697,576 +0.07(+2.28%)
Jun 23, 2003 3.076 3.089 3.023 3.036 12,416,663 -0.04(-1.16%)
Jun 20, 2003 3.092 3.121 3.070 3.072 13,333,140 -0.02(-0.53%)
Jun 19, 2003 3.078 3.119 3.070 3.088 12,196,891 +0.01(+0.34%)
Jun 18, 2003 3.047 3.079 3.035 3.078 10,179,731 +0.03(+0.83%)
Jun 17, 2003 3.018 3.056 3.004 3.052 10,647,544 +0.04(+1.22%)
Jun 16, 2003 2.991 3.029 2.982 3.016 15,550,922 +0.02(+0.82%)
Jun 13, 2003 3.021 3.031 2.988 2.991 14,711,047 -0.04(-1.18%)
Jun 12, 2003 3.046 3.049 3.011 3.027 11,785,617 -0.01(-0.18%)
Jun 11, 2003 3.058 3.062 3.016 3.032 18,648,704 -0.03(-1.09%)
Jun 10, 2003 3.035 3.078 3.029 3.066 8,088,704 +0.03(+1.14%)
Jun 09, 2003 3.040 3.068 3.007 3.031 7,810,570 -0.01(-0.31%)
Jun 06, 2003 3.068 3.069 3.012 3.040 12,728,539 -0.02(-0.52%)
Jun 05, 2003 3.061 3.075 3.038 3.056 11,286,798 -0.01(-0.25%)
Jun 04, 2003 2.991 3.073 2.977 3.064 10,442,363 +0.06(+2.06%)
Jun 03, 2003 3.046 3.049 2.980 3.002 16,329,700 -0.07(-2.18%)
Jun 02, 2003 3.073 3.098 3.061 3.069 19,448,456 -0.00(-0.04%)
May 30, 2003 3.015 3.101 3.015 3.070 15,737,865 +0.07(+2.28%)
May 29, 2003 2.981 3.022 2.979 3.001 15,084,933 +0.01(+0.22%)
May 28, 2003 2.956 3.002 2.936 2.995 11,645,181 +0.04(+1.34%)
May 27, 2003 2.850 2.961 2.843 2.955 14,758,466 +0.11(+3.97%)
May 23, 2003 2.868 2.869 2.832 2.842 9,131,026 -0.02(-0.77%)
May 22, 2003 2.877 2.877 2.838 2.864 17,172,310 +0.02(+0.75%)
May 21, 2003 2.862 2.917 2.824 2.843 14,367,254 -0.04(-1.31%)
May 20, 2003 2.871 2.907 2.852 2.881 10,481,575 +0.01(+0.52%)
May 19, 2003 2.898 2.899 2.846 2.866 13,261,098 -0.03(-1.12%)
May 16, 2003 2.968 2.977 2.887 2.898 17,170,488 -0.06(-1.89%)
May 15, 2003 2.972 2.974 2.933 2.954 9,264,166 -0.00(-0.13%)
May 14, 2003 3.005 3.006 2.953 2.958 7,849,782 -0.04(-1.46%)
May 13, 2003 2.986 3.016 2.953 3.002 15,732,394 +0.02(+0.51%)
May 12, 2003 2.953 2.987 2.913 2.987 15,355,772 +0.02(+0.78%)
May 09, 2003 2.932 2.964 2.931 2.964 9,023,420 +0.04(+1.27%)
May 08, 2003 2.939 2.972 2.895 2.926 11,171,896 -0.04(-1.39%)
May 07, 2003 2.973 3.000 2.956 2.967 10,599,212 -0.01(-0.20%)
May 06, 2003 2.895 2.973 2.888 2.973 11,891,399 +0.08(+2.81%)
May 05, 2003 2.950 2.964 2.879 2.892 9,403,689 -0.05(-1.66%)
May 02, 2003 2.891 2.947 2.873 2.941 9,541,389 +0.05(+1.76%)
May 01, 2003 2.946 2.946 2.880 2.890 13,797,306 -0.04(-1.53%)
Apr 30, 2003 2.976 2.976 2.913 2.935 16,224,829 -0.04(-1.36%)
Apr 29, 2003 2.960 3.052 2.944 2.976 15,530,860 +0.02(+0.56%)
Apr 28, 2003 2.881 2.971 2.881 2.959 13,137,078 +0.10(+3.35%)
Apr 25, 2003 2.906 2.921 2.857 2.863 7,554,321 -0.05(-1.58%)
Apr 24, 2003 2.931 2.938 2.862 2.909 7,512,373 -0.04(-1.28%)
Apr 23, 2003 2.925 2.948 2.885 2.947 7,381,969 +0.03(+1.13%)
Apr 22, 2003 2.843 2.933 2.810 2.914 10,126,839 +0.07(+2.49%)
Apr 21, 2003 2.873 2.874 2.813 2.843 8,146,155 -0.02(-0.84%)
Apr 17, 2003 2.866 2.883 2.835 2.868 11,235,731 -0.00(-0.10%)
Apr 16, 2003 2.970 2.982 2.849 2.870 13,595,772 -0.08(-2.64%)
Apr 15, 2003 2.903 2.983 2.892 2.948 14,250,529 +0.03(+0.98%)
Apr 14, 2003 2.880 2.932 2.854 2.920 8,072,290 +0.04(+1.25%)
Apr 11, 2003 2.906 2.933 2.865 2.883 9,628,933 -0.00(-0.15%)
Apr 10, 2003 2.840 2.892 2.832 2.888 10,773,389 +0.05(+1.72%)
Apr 09, 2003 2.857 2.925 2.824 2.839 19,220,476 -0.00(-0.17%)
Apr 08, 2003 2.826 2.855 2.791 2.844 11,435,440 +0.02(+0.88%)
Apr 07, 2003 2.890 2.892 2.812 2.819 14,227,731 -0.00(-0.16%)
Apr 04, 2003 2.868 2.882 2.814 2.824 8,842,860 -0.04(-1.28%)
Apr 03, 2003 2.889 2.889 2.842 2.860 9,996,435 -0.01(-0.25%)
Apr 02, 2003 2.835 2.882 2.830 2.868 14,949,057 +0.08(+2.95%)
Apr 01, 2003 2.824 2.826 2.756 2.785 17,391,172 -0.03(-1.21%)
Mar 31, 2003 2.854 2.857 2.818 2.819 16,154,611 -0.09(-3.05%)
Mar 28, 2003 2.861 2.925 2.851 2.908 10,428,684 +0.05(+1.59%)
Mar 27, 2003 2.816 2.897 2.816 2.863 10,666,694 +0.01(+0.29%)
Mar 26, 2003 2.900 2.917 2.851 2.854 14,161,161 -0.05(-1.57%)
Mar 25, 2003 2.870 2.907 2.841 2.900 11,429,969 +0.04(+1.50%)
Mar 24, 2003 2.913 2.922 2.832 2.857 19,101,928 -0.07(-2.23%)
Mar 21, 2003 2.906 2.928 2.861 2.922 14,815,917 +0.02(+0.85%)
Mar 20, 2003 2.755 2.905 2.743 2.898 35,111,544 +0.15(+5.53%)
Mar 19, 2003 2.700 2.760 2.695 2.746 21,298,736 +0.06(+2.22%)
Mar 18, 2003 2.791 2.792 2.662 2.686 31,747,482 -0.14(-5.00%)
Mar 17, 2003 2.728 2.837 2.721 2.828 23,999,834 +0.10(+3.66%)
Mar 14, 2003 2.700 2.739 2.698 2.728 21,363,482 +0.04(+1.53%)
Mar 13, 2003 2.681 2.724 2.640 2.687 22,224,332 +0.05(+1.77%)
Mar 12, 2003 2.602 2.643 2.591 2.640 13,526,466 +0.03(+1.26%)
Mar 11, 2003 2.592 2.677 2.592 2.607 15,852,767 +0.02(+0.59%)
Mar 10, 2003 2.678 2.679 2.577 2.592 17,072,912 -0.10(-3.73%)
Mar 07, 2003 2.556 2.698 2.536 2.692 25,101,430 +0.14(+5.34%)
Mar 06, 2003 2.541 2.588 2.528 2.556 12,080,166 +0.00(+0.06%)
Mar 05, 2003 2.504 2.559 2.495 2.554 11,152,746 +0.05(+2.01%)
Mar 04, 2003 2.563 2.572 2.504 2.504 11,628,767 -0.06(-2.18%)
Mar 03, 2003 2.550 2.595 2.541 2.559 13,955,067 +0.02(+0.67%)
Feb 28, 2003 2.535 2.576 2.518 2.542 12,189,596 +0.01(+0.30%)
Feb 27, 2003 2.475 2.535 2.457 2.535 9,072,663 +0.06(+2.57%)
Feb 26, 2003 2.489 2.506 2.446 2.471 10,524,435 -0.02(-0.75%)
Feb 25, 2003 2.459 2.514 2.427 2.490 16,778,362 +0.01(+0.31%)
Feb 24, 2003 2.542 2.542 2.476 2.482 12,082,902 -0.06(-2.35%)
Feb 21, 2003 2.516 2.557 2.511 2.542 10,885,554 +0.04(+1.49%)
Feb 20, 2003 2.501 2.514 2.485 2.505 7,277,098 +0.01(+0.46%)
Feb 19, 2003 2.498 2.505 2.470 2.493 8,722,487 -0.00(-0.20%)
Feb 18, 2003 2.474 2.506 2.467 2.498 10,620,187 +0.02(+0.93%)
Feb 14, 2003 2.413 2.475 2.399 2.475 12,849,824 +0.06(+2.64%)
Feb 13, 2003 2.395 2.415 2.366 2.411 11,794,736 +0.02(+0.71%)
Feb 12, 2003 2.404 2.415 2.386 2.394 8,041,285 -0.01(-0.41%)
Feb 11, 2003 2.411 2.421 2.380 2.404 12,020,891 +0.03(+1.18%)
Feb 10, 2003 2.338 2.389 2.333 2.376 10,894,674 +0.05(+2.22%)
Feb 07, 2003 2.379 2.393 2.324 2.325 10,482,487 -0.04(-1.81%)
Feb 06, 2003 2.374 2.397 2.358 2.368 13,080,539 -0.01(-0.25%)
Feb 05, 2003 2.395 2.403 2.362 2.374 16,399,005 -0.02(-0.89%)
Feb 04, 2003 2.422 2.422 2.340 2.395 18,256,580 -0.03(-1.11%)
Feb 03, 2003 2.448 2.458 2.388 2.422 13,228,269 -0.02(-0.83%)
Jan 31, 2003 2.455 2.482 2.422 2.442 13,460,808 -0.02(-0.87%)
Jan 30, 2003 2.504 2.513 2.418 2.463 17,006,342 -0.04(-1.62%)
Jan 29, 2003 2.446 2.506 2.421 2.504 15,766,135 +0.06(+2.38%)
Jan 28, 2003 2.397 2.453 2.396 2.446 11,905,078 +0.06(+2.41%)
Jan 27, 2003 2.363 2.397 2.331 2.388 11,025,078 +0.01(+0.37%)
Jan 24, 2003 2.434 2.446 2.369 2.380 8,910,342 -0.07(-2.78%)
Jan 23, 2003 2.402 2.456 2.399 2.448 8,891,192 +0.07(+2.81%)
Jan 22, 2003 2.404 2.434 2.375 2.381 9,799,461 -0.02(-0.96%)
Jan 21, 2003 2.470 2.499 2.404 2.404 11,605,057 -0.07(-2.69%)
Jan 17, 2003 2.478 2.491 2.448 2.470 12,328,207 -0.03(-1.03%)
Jan 16, 2003 2.528 2.529 2.478 2.496 9,389,098 -0.02(-0.94%)
Jan 15, 2003 2.560 2.560 2.510 2.519 7,450,362 -0.04(-1.56%)
Jan 14, 2003 2.561 2.579 2.542 2.559 11,111,710 -0.02(-0.89%)
Jan 13, 2003 2.612 2.643 2.570 2.582 10,280,953 -0.02(-0.90%)
Jan 10, 2003 2.563 2.655 2.552 2.606 19,080,954 +0.02(+0.70%)
Jan 09, 2003 2.533 2.615 2.533 2.588 13,148,933 +0.06(+2.56%)
Jan 08, 2003 2.504 2.546 2.489 2.523 8,818,238 +0.02(+0.79%)
Jan 07, 2003 2.495 2.528 2.489 2.504 7,675,606 -0.01(-0.26%)
Jan 06, 2003 2.467 2.522 2.467 2.510 9,725,596 +0.03(+1.40%)
Jan 03, 2003 2.528 2.528 2.467 2.476 10,341,140 -0.05(-2.06%)
Jan 02, 2003 2.444 2.528 2.439 2.528 10,411,358 +0.09(+3.67%)
Dec 31, 2002 2.437 2.451 2.417 2.438 8,492,684 -0.00(-0.11%)
Dec 30, 2002 2.391 2.444 2.385 2.441 7,784,124 +0.05(+2.27%)
Dec 27, 2002 2.420 2.426 2.386 2.387 5,788,850 -0.03(-1.38%)
Dec 26, 2002 2.419 2.472 2.413 2.420 6,274,901 +0.00(+0.20%)
Dec 24, 2002 2.438 2.445 2.411 2.415 4,132,808 -0.01(-0.56%)
Dec 23, 2002 2.454 2.467 2.417 2.429 14,418,321 -0.04(-1.77%)
Dec 20, 2002 2.277 2.473 2.277 2.473 42,523,608 +0.20(+8.60%)
Dec 19, 2002 2.308 2.355 2.262 2.277 16,838,550 -0.02(-0.95%)
Dec 18, 2002 2.352 2.366 2.258 2.299 18,935,046 -0.04(-1.80%)
Dec 17, 2002 2.425 2.425 2.319 2.341 21,076,228 -0.08(-3.46%)
Dec 16, 2002 2.341 2.434 2.341 2.425 11,323,275 +0.09(+4.00%)
Dec 13, 2002 2.402 2.402 2.327 2.332 11,704,456 -0.07(-2.90%)
Dec 12, 2002 2.359 2.411 2.325 2.402 16,796,602 +0.04(+1.48%)
Dec 11, 2002 2.368 2.392 2.355 2.366 9,990,964 -0.01(-0.30%)
Dec 10, 2002 2.388 2.388 2.335 2.374 18,518,300 -0.01(-0.62%)
Dec 09, 2002 2.474 2.511 2.388 2.388 12,343,710 -0.09(-3.46%)
Dec 06, 2002 2.473 2.487 2.415 2.474 15,529,036 -0.01(-0.51%)
Dec 05, 2002 2.528 2.530 2.427 2.487 15,374,922 -0.04(-1.63%)
Dec 04, 2002 2.539 2.551 2.492 2.528 13,876,643 -0.02(-0.86%)
Dec 03, 2002 2.555 2.555 2.502 2.550 11,408,995 -0.00(-0.11%)
Dec 02, 2002 2.522 2.584 2.517 2.552 21,249,492 +0.10(+3.95%)
Nov 29, 2002 2.486 2.502 2.452 2.455 4,789,388 -0.02(-0.69%)
Nov 27, 2002 2.419 2.510 2.415 2.472 14,185,782 +0.06(+2.62%)
Nov 26, 2002 2.448 2.473 2.408 2.409 8,993,326 -0.03(-1.41%)
Nov 25, 2002 2.413 2.459 2.396 2.444 13,147,109 +0.04(+1.87%)
Nov 22, 2002 2.468 2.470 2.387 2.399 20,352,166 -0.07(-2.93%)
Nov 21, 2002 2.544 2.589 2.385 2.471 31,749,306 -0.04(-1.42%)
Nov 20, 2002 2.470 2.563 2.467 2.507 16,193,824 +0.06(+2.63%)
Nov 19, 2002 2.493 2.495 2.434 2.443 12,254,342 -0.04(-1.63%)
Nov 18, 2002 2.530 2.530 2.445 2.483 14,003,399 -0.01(-0.59%)
Nov 15, 2002 2.468 2.528 2.468 2.498 13,567,503 +0.02(+0.73%)
Nov 14, 2002 2.426 2.522 2.415 2.480 17,546,196 +0.09(+3.69%)
Nov 13, 2002 2.385 2.415 2.356 2.392 10,311,959 -0.01(-0.52%)
Nov 12, 2002 2.355 2.436 2.355 2.404 9,444,725 +0.06(+2.36%)
Nov 11, 2002 2.413 2.413 2.348 2.349 7,691,109 -0.06(-2.66%)
Nov 08, 2002 2.442 2.484 2.382 2.413 11,001,368 -0.03(-1.19%)
Nov 07, 2002 2.448 2.489 2.421 2.442 9,981,845 -0.04(-1.50%)
Nov 06, 2002 2.535 2.536 2.426 2.479 28,733,596 -0.05(-1.95%)
Nov 05, 2002 2.596 2.611 2.521 2.529 16,739,150 -0.07(-2.60%)
Nov 04, 2002 2.632 2.643 2.587 2.596 7,982,010 -0.01(-0.21%)
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.