Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nike Inc
(NY:
NKE
)
96.55
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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, 2009
11.21
11.52
10.93
10.99
23,062,324
-0.10(-0.93%)
Apr 29, 2009
11.64
11.67
10.99
11.09
26,096,380
-0.55(-4.73%)
Apr 28, 2009
11.19
11.79
11.18
11.64
11,797,530
+0.31(+2.70%)
Apr 27, 2009
11.31
11.57
11.22
11.33
10,990,865
-0.13(-1.10%)
Apr 24, 2009
11.46
11.57
11.31
11.46
10,025,035
+0.07(+0.63%)
Apr 23, 2009
11.52
11.61
11.15
11.39
14,580,196
-0.13(-1.11%)
Apr 22, 2009
11.08
11.72
10.94
11.52
16,876,988
+0.38(+3.38%)
Apr 21, 2009
10.95
11.23
10.89
11.14
12,289,541
+0.18(+1.60%)
Apr 20, 2009
11.28
11.28
10.89
10.96
11,893,867
-0.47(-4.12%)
Apr 17, 2009
11.31
11.52
11.14
11.43
16,553,704
+0.18(+1.56%)
Apr 16, 2009
10.93
11.33
10.87
11.26
13,808,735
+0.35(+3.18%)
Apr 15, 2009
10.76
10.93
10.69
10.91
13,253,323
+0.15(+1.38%)
Apr 14, 2009
11.01
11.01
10.51
10.76
20,269,122
-0.36(-3.24%)
Apr 13, 2009
11.04
11.20
10.80
11.12
15,763,641
-0.03(-0.28%)
Apr 09, 2009
10.73
11.20
10.59
11.15
21,545,498
+0.63(+6.03%)
Apr 08, 2009
10.46
10.60
10.35
10.52
15,645,358
+0.08(+0.76%)
Apr 07, 2009
10.55
10.55
10.37
10.44
13,827,023
-0.30(-2.75%)
Apr 06, 2009
10.74
10.78
10.57
10.73
13,229,619
-0.13(-1.16%)
Apr 03, 2009
10.52
10.86
10.51
10.86
17,164,758
+0.29(+2.73%)
Apr 02, 2009
9.969
10.75
9.969
10.57
28,515,562
+0.73(+7.43%)
Apr 01, 2009
9.669
9.883
9.556
9.841
15,528,537
+0.02(+0.23%)
Mar 31, 2009
9.786
9.975
9.590
9.818
21,382,020
+0.13(+1.36%)
Mar 30, 2009
9.631
9.724
9.426
9.686
15,867,347
-0.28(-2.82%)
Mar 26, 2009
9.774
10.11
9.745
9.966
16,856,714
+0.26(+2.65%)
Mar 25, 2009
9.657
9.893
9.453
9.709
16,052,246
+0.16(+1.69%)
Mar 24, 2009
9.786
9.885
9.500
9.548
15,321,630
-0.42(-4.24%)
Mar 23, 2009
9.583
9.989
9.560
9.971
17,112,240
+0.54(+5.78%)
Mar 20, 2009
9.835
10.02
9.278
9.426
29,792,226
-0.18(-1.92%)
Mar 19, 2009
9.167
9.841
9.056
9.611
38,544,312
-0.00(-0.04%)
Mar 18, 2009
9.621
9.742
9.410
9.615
27,961,440
+0.11(+1.12%)
Mar 17, 2009
9.181
9.558
9.116
9.508
26,109,052
+0.31(+3.42%)
Mar 16, 2009
9.422
9.439
9.131
9.194
19,846,922
-0.16(-1.70%)
Mar 13, 2009
9.372
9.384
9.060
9.353
0
+0.02(+0.18%)
Mar 12, 2009
9.093
9.389
8.880
9.336
21,626,658
+0.24(+2.67%)
Mar 11, 2009
8.790
9.200
8.742
9.093
22,982,670
+0.40(+4.57%)
Mar 10, 2009
8.160
8.794
8.160
8.696
27,409,350
+0.62(+7.67%)
Mar 09, 2009
8.239
8.392
8.007
8.076
24,710,184
-0.29(-3.43%)
Mar 06, 2009
8.428
8.566
8.166
8.363
0
+0.00(+0.00%)
Mar 05, 2009
8.662
8.781
8.258
8.363
28,270,300
-0.55(-6.13%)
Mar 04, 2009
8.530
9.070
8.530
8.909
19,934,510
+0.58(+7.02%)
Mar 02, 2009
8.549
8.645
8.298
8.325
20,802,770
-0.37(-4.26%)
Feb 27, 2009
8.423
8.832
8.392
8.696
0
+0.10(+1.22%)
Feb 26, 2009
8.899
8.905
8.585
8.591
15,100,582
-0.23(-2.66%)
Feb 25, 2009
8.928
9.037
8.702
8.825
18,966,868
-0.17(-1.84%)
Feb 24, 2009
8.719
9.028
8.478
8.991
16,546,731
+0.28(+3.20%)
Feb 23, 2009
9.098
9.192
8.670
8.712
15,422,953
-0.28(-3.07%)
Feb 20, 2009
8.861
9.079
8.777
8.989
0
+0.03(+0.28%)
Feb 19, 2009
9.200
9.292
8.865
8.964
15,575,260
-0.15(-1.63%)
Feb 18, 2009
8.861
9.200
8.783
9.112
28,000,016
+0.33(+3.77%)
Feb 17, 2009
8.945
8.945
8.662
8.781
26,599,726
-0.31(-3.43%)
Feb 13, 2009
9.261
9.428
9.047
9.093
14,426,709
-0.22(-2.32%)
Feb 12, 2009
9.148
9.340
8.990
9.309
17,758,326
+0.03(+0.34%)
Feb 11, 2009
9.502
9.504
9.081
9.278
28,632,576
-0.15(-1.64%)
Feb 10, 2009
9.897
10.00
9.372
9.433
21,511,770
-0.57(-5.69%)
Feb 09, 2009
10.21
10.21
9.870
10.00
13,589,612
-0.19(-1.87%)
Feb 06, 2009
9.908
10.28
9.799
10.19
16,557,430
+0.31(+3.14%)
Feb 05, 2009
9.585
9.931
9.491
9.883
17,258,344
+0.30(+3.10%)
Feb 04, 2009
9.719
9.721
9.477
9.585
17,975,596
-0.11(-1.12%)
Feb 03, 2009
9.355
9.734
9.236
9.694
13,251,756
+0.39(+4.21%)
Feb 02, 2009
9.332
9.485
9.175
9.303
11,960,015
-0.17(-1.81%)
Jan 30, 2009
9.693
9.734
9.410
9.474
0
-0.15(-1.61%)
Jan 29, 2009
9.868
9.983
9.594
9.629
10,432,291
-0.34(-3.38%)
Jan 28, 2009
9.698
10.12
9.694
9.966
14,221,961
+0.44(+4.59%)
Jan 27, 2009
9.615
9.665
9.391
9.529
11,568,978
-0.03(-0.35%)
Jan 26, 2009
9.587
9.858
9.422
9.562
9,557,205
-0.00(-0.02%)
Jan 23, 2009
9.374
9.688
9.221
9.564
13,586,813
+0.01(+0.11%)
Jan 22, 2009
9.428
9.812
9.250
9.554
17,157,608
-0.01(-0.07%)
Jan 21, 2009
9.357
9.577
9.116
9.560
16,647,720
+0.32(+3.44%)
Jan 20, 2009
9.659
9.828
9.213
9.242
17,606,448
-0.56(-5.68%)
Jan 16, 2009
9.920
9.925
9.604
9.799
0
-0.03(-0.34%)
Jan 15, 2009
9.768
9.918
9.573
9.832
19,617,110
+0.06(+0.66%)
Jan 14, 2009
10.10
10.15
9.667
9.768
32,720,700
-0.60(-5.76%)
Jan 13, 2009
10.43
10.67
10.28
10.36
18,601,800
-0.13(-1.24%)
Jan 12, 2009
10.34
10.57
10.25
10.49
16,394,271
+0.11(+1.03%)
Jan 09, 2009
10.77
10.84
10.34
10.39
15,816,335
-0.37(-3.46%)
Jan 08, 2009
10.53
10.76
10.41
10.76
18,782,014
+0.19(+1.84%)
Jan 07, 2009
10.81
10.89
10.53
10.57
24,076,756
-0.40(-3.63%)
Jan 06, 2009
11.26
11.31
10.85
10.96
18,257,196
-0.23(-2.02%)
Jan 05, 2009
11.02
11.26
10.95
11.19
15,418,731
+0.08(+0.72%)
Jan 02, 2009
10.67
11.22
10.53
11.11
0
+0.43(+4.04%)
Jan 01, 2009
10.43
10.79
10.37
10.68
0
+0.00(+0.00%)
Dec 31, 2008
10.43
10.79
10.37
10.68
18,017,416
+0.27(+2.64%)
Dec 30, 2008
10.33
10.43
10.22
10.40
11,494,114
+0.16(+1.53%)
Dec 29, 2008
10.41
10.46
10.11
10.25
11,159,435
-0.17(-1.65%)
Dec 26, 2008
10.32
10.47
10.32
10.42
5,873,662
+0.13(+1.28%)
Dec 24, 2008
10.06
10.34
9.975
10.29
5,235,892
+0.24(+2.44%)
Dec 23, 2008
10.31
10.47
9.858
10.04
15,643,992
-0.24(-2.32%)
Dec 22, 2008
10.73
10.81
10.08
10.28
16,460,176
-0.45(-4.21%)
Dec 19, 2008
11.16
11.31
10.56
10.73
29,134,984
-0.30(-2.71%)
Dec 18, 2008
10.61
11.36
10.54
11.03
29,444,670
+0.43(+4.05%)
Dec 17, 2008
10.20
10.97
10.20
10.60
18,346,636
+0.21(+2.01%)
Dec 16, 2008
10.11
10.51
9.998
10.39
29,312,800
+0.30(+3.01%)
Dec 15, 2008
10.47
10.65
9.914
10.09
16,230,186
-0.25(-2.39%)
Dec 12, 2008
9.981
10.41
9.969
10.34
17,545,292
+0.13(+1.31%)
Dec 11, 2008
10.50
10.73
10.09
10.20
19,677,164
-0.37(-3.50%)
Dec 10, 2008
10.80
10.88
10.25
10.57
30,395,246
-0.51(-4.61%)
Dec 09, 2008
11.57
11.65
10.93
11.08
23,235,006
-0.68(-5.75%)
Dec 08, 2008
11.42
12.00
11.37
11.76
38,601,476
+0.59(+5.31%)
Dec 05, 2008
10.67
11.22
10.37
11.17
16,507,601
+0.29(+2.66%)
Dec 04, 2008
10.71
11.34
10.48
10.88
25,725,240
-0.01(-0.10%)
Dec 03, 2008
10.55
10.98
10.01
10.89
20,743,882
+0.42(+4.00%)
Dec 02, 2008
10.19
10.57
10.13
10.47
19,235,592
+0.42(+4.14%)
Dec 01, 2008
10.94
10.94
10.03
10.05
16,914,484
-1.10(-9.82%)
Nov 28, 2008
11.31
11.31
10.81
11.15
8,943,993
+0.00(+0.00%)
Nov 26, 2008
10.18
11.20
10.10
11.15
18,911,190
+0.83(+8.03%)
Nov 25, 2008
10.74
11.04
10.10
10.32
28,422,526
-0.22(-2.05%)
Nov 24, 2008
10.09
10.68
10.03
10.54
22,202,960
+0.51(+5.10%)
Nov 21, 2008
9.299
10.09
9.160
10.03
30,616,520
+0.89(+9.79%)
Nov 20, 2008
9.060
10.02
8.936
9.131
32,431,430
-0.05(-0.52%)
Nov 19, 2008
9.736
9.895
9.162
9.179
19,410,882
-0.59(-6.00%)
Nov 18, 2008
9.659
9.933
9.328
9.765
23,092,054
+0.07(+0.71%)
Nov 17, 2008
9.642
10.06
9.631
9.696
21,307,624
-0.05(-0.47%)
Nov 14, 2008
10.02
10.19
9.619
9.742
0
-0.49(-4.77%)
Nov 13, 2008
9.324
10.24
9.133
10.23
29,805,528
+0.94(+10.12%)
Nov 12, 2008
9.451
9.577
9.108
9.290
23,393,206
-0.27(-2.85%)
Nov 11, 2008
10.03
10.10
9.284
9.562
34,962,692
-0.48(-4.79%)
Nov 10, 2008
10.62
10.62
9.824
10.04
25,651,900
-0.30(-2.91%)
Nov 07, 2008
10.61
10.73
9.958
10.35
29,090,734
-0.26(-2.43%)
Nov 06, 2008
10.88
10.88
10.46
10.60
34,064,916
-0.45(-4.05%)
Nov 05, 2008
11.72
11.81
11.00
11.05
19,907,812
-0.72(-6.12%)
Nov 04, 2008
11.91
11.99
11.52
11.77
15,236,899
+0.08(+0.68%)
Nov 03, 2008
12.01
12.25
11.61
11.69
14,801,674
-0.37(-3.11%)
Oct 31, 2008
11.55
12.36
11.55
12.07
25,153,030
+0.38(+3.26%)
Oct 30, 2008
11.41
11.80
11.20
11.69
28,684,310
+0.70(+6.35%)
Oct 29, 2008
10.93
11.49
10.62
10.99
21,342,112
+0.01(+0.11%)
Oct 28, 2008
9.979
10.99
9.763
10.98
31,013,172
+1.23(+12.61%)
Oct 27, 2008
9.881
10.23
9.730
9.747
18,563,338
-0.26(-2.59%)
Oct 24, 2008
9.964
10.51
9.889
10.01
35,972,268
-0.62(-5.80%)
Oct 23, 2008
10.93
11.16
10.09
10.62
34,797,772
-0.37(-3.37%)
Oct 22, 2008
11.62
11.70
10.68
10.99
31,135,462
-0.97(-8.09%)
Oct 21, 2008
12.36
12.50
11.88
11.96
20,891,590
-0.55(-4.40%)
Oct 20, 2008
12.20
12.51
11.91
12.51
25,632,104
+0.48(+3.95%)
Oct 17, 2008
11.44
12.19
11.28
12.04
29,578,944
+0.32(+2.70%)
Oct 16, 2008
11.02
11.77
10.45
11.72
40,367,288
+1.17(+11.14%)
Oct 15, 2008
11.73
11.84
10.51
10.54
34,427,888
-1.42(-11.84%)
Oct 14, 2008
12.16
12.46
11.79
11.96
38,257,628
+0.27(+2.27%)
Oct 13, 2008
11.66
11.80
11.37
11.69
31,182,912
+0.28(+2.42%)
Oct 10, 2008
10.54
12.13
10.27
11.42
46,561,432
+0.30(+2.73%)
Oct 09, 2008
11.74
11.92
11.07
11.11
28,952,798
-0.55(-4.70%)
Oct 08, 2008
11.94
12.33
11.55
11.66
43,535,068
-0.48(-3.93%)
Oct 07, 2008
12.97
12.97
12.12
12.14
21,605,652
-0.66(-5.17%)
Oct 06, 2008
12.98
13.19
12.02
12.80
40,932,164
-0.44(-3.34%)
Oct 03, 2008
13.48
13.82
13.24
13.24
0
-0.10(-0.78%)
Oct 02, 2008
13.63
13.82
13.32
13.35
25,657,790
-0.50(-3.64%)
Oct 01, 2008
13.86
14.03
13.64
13.85
17,763,690
-0.16(-1.11%)
Sep 30, 2008
13.80
14.12
13.58
14.01
25,506,046
+0.39(+2.84%)
Sep 29, 2008
14.02
14.10
13.53
13.62
36,866,440
-0.57(-4.04%)
Sep 26, 2008
13.44
14.24
13.40
14.19
0
+0.58(+4.28%)
Sep 25, 2008
13.07
13.77
13.07
13.61
54,962,016
+1.20(+9.69%)
Sep 24, 2008
12.74
12.78
12.32
12.41
22,354,990
-0.33(-2.57%)
Sep 23, 2008
13.27
13.27
12.68
12.74
20,794,082
-0.49(-3.67%)
Sep 22, 2008
13.65
13.78
13.08
13.22
19,845,322
-0.12(-0.86%)
Sep 19, 2008
13.95
13.96
12.95
13.34
0
-0.20(-1.45%)
Sep 18, 2008
12.62
13.82
12.30
13.53
60,226,924
+1.06(+8.53%)
Sep 17, 2008
12.46
12.85
12.29
12.47
23,271,270
-0.34(-2.66%)
Sep 16, 2008
12.38
12.97
12.36
12.81
17,208,014
+0.14(+1.14%)
Sep 15, 2008
12.65
13.12
12.36
12.67
17,086,942
-0.30(-2.29%)
Sep 12, 2008
12.69
13.00
12.56
12.96
15,728,150
+0.20(+1.56%)
Sep 11, 2008
12.41
12.78
12.34
12.77
15,863,503
+0.23(+1.84%)
Sep 10, 2008
12.54
12.73
12.38
12.54
17,648,124
-0.09(-0.68%)
Sep 09, 2008
12.63
12.89
12.46
12.62
16,738,536
-0.01(-0.08%)
Sep 08, 2008
12.56
12.65
12.33
12.63
15,130,914
+0.32(+2.57%)
Sep 05, 2008
12.44
12.50
12.24
12.32
0
-0.19(-1.54%)
Sep 04, 2008
12.77
12.93
12.49
12.51
14,009,982
-0.45(-3.51%)
Sep 03, 2008
12.72
13.00
12.56
12.96
14,767,559
+0.15(+1.19%)
Sep 02, 2008
12.89
13.14
12.73
12.81
16,160,590
+0.12(+0.94%)
Aug 29, 2008
12.81
12.84
12.67
12.69
0
-0.13(-1.00%)
Aug 28, 2008
12.55
12.89
12.52
12.82
11,062,229
+0.32(+2.60%)
Aug 27, 2008
12.37
12.52
12.29
12.49
11,036,080
+0.16(+1.27%)
Aug 26, 2008
12.52
12.54
12.30
12.34
14,282,975
-0.17(-1.32%)
Aug 25, 2008
12.70
12.83
12.44
12.50
12,180,868
-0.29(-2.29%)
Aug 22, 2008
12.77
12.98
12.75
12.80
0
+0.11(+0.86%)
Aug 21, 2008
12.58
12.72
12.41
12.69
12,961,226
-0.01(-0.12%)
Aug 20, 2008
12.79
12.86
12.59
12.70
15,111,581
-0.08(-0.61%)
Aug 19, 2008
12.82
12.88
12.72
12.78
8,810,675
-0.13(-1.01%)
Aug 18, 2008
13.09
13.14
12.85
12.91
7,735,263
-0.13(-1.03%)
Aug 15, 2008
12.99
13.17
12.96
13.04
13,275,937
+0.06(+0.47%)
Aug 14, 2008
12.92
13.16
12.84
12.98
12,105,268
+0.01(+0.05%)
Aug 13, 2008
13.07
13.12
12.76
12.98
9,870,130
-0.03(-0.21%)
Aug 12, 2008
13.13
13.27
12.90
13.00
15,293,055
-0.24(-1.85%)
Aug 11, 2008
13.20
13.57
13.05
13.25
16,488,483
+0.07(+0.51%)
Aug 08, 2008
12.78
13.25
12.67
13.18
14,178,151
+0.44(+3.45%)
Aug 07, 2008
12.90
12.90
12.57
12.74
20,905,464
-0.28(-2.15%)
Aug 06, 2008
12.87
13.10
12.65
13.02
22,378,202
+0.13(+0.99%)
Aug 05, 2008
12.59
12.89
12.46
12.89
21,596,746
+0.38(+3.01%)
Aug 04, 2008
12.48
12.60
12.31
12.52
11,761,079
+0.08(+0.64%)
Aug 01, 2008
12.23
12.52
12.09
12.44
15,081,143
+0.15(+1.23%)
Jul 31, 2008
12.51
12.61
12.13
12.29
12,983,377
-0.21(-1.68%)
Jul 30, 2008
12.42
12.65
12.29
12.50
12,324,191
+0.13(+1.05%)
Jul 29, 2008
11.96
12.40
11.96
12.37
11,270,707
+0.38(+3.18%)
Jul 28, 2008
12.17
12.33
11.98
11.98
12,225,820
-0.19(-1.60%)
Jul 25, 2008
12.24
12.35
12.06
12.18
14,776,820
+0.01(+0.07%)
Jul 24, 2008
12.42
12.55
12.13
12.17
16,180,282
-0.22(-1.81%)
Jul 23, 2008
12.26
12.65
12.25
12.40
18,075,426
+0.11(+0.90%)
Jul 22, 2008
11.98
12.28
11.86
12.28
18,223,754
+0.24(+2.02%)
Jul 21, 2008
11.99
12.12
11.83
12.04
14,192,789
-0.14(-1.19%)
Jul 18, 2008
12.30
12.31
11.79
12.19
19,653,350
-0.08(-0.61%)
Jul 17, 2008
12.25
12.31
11.92
12.26
31,013,816
+0.08(+0.69%)
Jul 16, 2008
12.06
12.22
11.81
12.18
29,229,444
+0.11(+0.90%)
Jul 15, 2008
11.87
12.18
11.66
12.07
26,667,726
+0.38(+3.28%)
Jul 14, 2008
11.94
12.00
11.64
11.69
19,541,118
-0.09(-0.80%)
Jul 11, 2008
11.55
11.91
11.44
11.78
30,364,340
+0.12(+1.06%)
Jul 10, 2008
11.90
11.92
11.52
11.66
26,213,126
-0.27(-2.25%)
Jul 09, 2008
12.16
12.16
11.84
11.92
30,006,106
-0.29(-2.35%)
Jul 08, 2008
11.81
12.22
11.65
12.21
23,000,026
+0.39(+3.29%)
Jul 07, 2008
12.26
12.40
11.62
11.82
39,492,992
-0.43(-3.52%)
Jul 04, 2008
12.20
12.45
12.02
12.25
11,828,670
+0.00(+0.00%)
Jul 03, 2008
12.20
12.45
12.02
12.25
11,828,670
+0.09(+0.74%)
Jul 02, 2008
12.42
12.55
12.14
12.16
23,286,926
-0.19(-1.53%)
Jul 01, 2008
12.48
12.49
12.07
12.35
35,616,816
-0.13(-1.04%)
Jun 30, 2008
12.66
12.68
12.46
12.48
23,625,484
-0.15(-1.21%)
Jun 27, 2008
12.50
12.95
12.36
12.63
36,479,208
+0.18(+1.41%)
Jun 26, 2008
12.74
12.98
12.07
12.46
88,419,448
-1.35(-9.81%)
Jun 25, 2008
13.87
14.14
13.78
13.81
22,917,682
+0.00(+0.00%)
Jun 24, 2008
14.05
14.11
13.80
13.81
17,641,510
-0.19(-1.39%)
Jun 23, 2008
14.03
14.19
13.93
14.01
15,470,389
+0.04(+0.25%)
Jun 20, 2008
14.08
14.13
13.79
13.97
20,274,386
-0.23(-1.64%)
Jun 19, 2008
14.25
14.34
14.03
14.20
14,101,453
-0.01(-0.06%)
Jun 18, 2008
14.18
14.44
14.12
14.21
15,164,193
-0.03(-0.18%)
Jun 17, 2008
14.49
14.49
14.19
14.24
15,557,775
-0.08(-0.56%)
Jun 16, 2008
14.41
14.42
14.21
14.32
15,278,531
-0.13(-0.88%)
Jun 13, 2008
14.05
14.60
14.05
14.45
16,227,340
+0.46(+3.31%)
Jun 12, 2008
14.17
14.36
13.92
13.98
14,466,307
-0.14(-0.98%)
Jun 11, 2008
14.35
14.35
14.10
14.12
21,770,196
-0.22(-1.52%)
Jun 10, 2008
14.35
14.45
14.24
14.34
18,369,576
-0.02(-0.15%)
Jun 09, 2008
14.21
14.42
14.07
14.36
16,323,572
+0.14(+0.96%)
Jun 06, 2008
14.52
14.57
14.22
14.22
15,306,882
-0.45(-3.05%)
Jun 05, 2008
14.25
14.72
14.19
14.67
23,341,128
+0.45(+3.14%)
Jun 04, 2008
14.02
14.32
13.97
14.23
16,883,454
+0.20(+1.45%)
Jun 03, 2008
14.14
14.18
13.88
14.02
13,311,504
-0.04(-0.25%)
Jun 02, 2008
14.29
14.29
13.82
14.06
13,826,197
-0.26(-1.80%)
May 30, 2008
14.39
14.42
14.06
14.32
12,436,633
-0.00(-0.03%)
May 29, 2008
14.11
14.42
14.01
14.32
14,014,615
+0.21(+1.50%)
May 28, 2008
13.94
14.25
13.94
14.11
15,096,426
+0.28(+2.06%)
May 27, 2008
13.59
13.96
13.43
13.82
12,374,831
+0.26(+1.93%)
May 26, 2008
13.59
13.67
13.42
13.56
0
+0.00(+0.00%)
May 23, 2008
13.59
13.67
13.42
13.56
9,584,275
-0.05(-0.37%)
May 22, 2008
13.63
13.71
13.52
13.61
12,875,014
-0.03(-0.18%)
May 21, 2008
14.05
14.10
13.58
13.64
13,390,227
-0.40(-2.85%)
May 20, 2008
14.07
14.27
13.97
14.04
17,792,466
-0.15(-1.09%)
May 19, 2008
14.14
14.37
14.07
14.19
11,583,163
+0.05(+0.37%)
May 16, 2008
14.29
14.29
13.99
14.14
9,913,615
-0.10(-0.72%)
May 15, 2008
14.21
14.33
14.09
14.24
13,731,985
+0.12(+0.86%)
May 14, 2008
13.82
14.32
13.80
14.12
18,315,448
+0.37(+2.71%)
May 13, 2008
13.74
13.84
13.54
13.75
18,746,852
+0.07(+0.49%)
May 12, 2008
13.65
13.80
13.58
13.68
40,136,456
+0.10(+0.73%)
May 09, 2008
13.67
13.67
13.44
13.58
7,101,815
+0.01(+0.11%)
May 08, 2008
14.00
14.03
13.47
13.57
21,549,582
-0.41(-2.92%)
May 07, 2008
14.18
14.38
13.94
13.98
11,981,861
-0.17(-1.23%)
May 06, 2008
14.02
14.20
13.86
14.15
9,359,841
+0.13(+0.90%)
May 05, 2008
13.77
14.34
13.93
14.02
10,464,190
-0.14(-1.01%)
May 02, 2008
14.36
14.36
14.03
14.17
14,225,820
-0.03(-0.22%)
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
.