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
)
92.18
+0.41 (+0.45%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2007
11.40
11.55
11.31
11.31
12,189,421
-0.05(-0.48%)
Apr 27, 2007
11.27
11.41
11.24
11.37
9,340,131
+0.06(+0.52%)
Apr 26, 2007
11.26
11.35
11.20
11.31
14,703,605
+0.05(+0.41%)
Apr 25, 2007
11.31
11.34
11.22
11.26
11,312,226
+0.02(+0.21%)
Apr 24, 2007
11.31
11.32
11.09
11.24
11,543,720
-0.01(-0.09%)
Apr 23, 2007
11.23
11.39
11.23
11.25
11,828,385
+0.01(+0.06%)
Apr 20, 2007
11.23
11.29
11.15
11.25
17,206,092
+0.01(+0.09%)
Apr 19, 2007
11.45
11.45
11.21
11.23
10,899,699
-0.09(-0.76%)
Apr 18, 2007
11.36
11.36
11.27
11.32
9,867,619
-0.05(-0.48%)
Apr 17, 2007
11.43
11.43
11.26
11.38
10,246,539
-0.05(-0.41%)
Apr 16, 2007
11.34
11.45
11.27
11.42
11,670,343
+0.15(+1.34%)
Apr 13, 2007
11.57
11.57
11.22
11.27
10,202,268
-0.12(-1.07%)
Apr 12, 2007
11.31
11.41
11.22
11.39
9,582,953
+0.05(+0.44%)
Apr 11, 2007
11.41
11.51
11.30
11.34
12,717,713
-0.00(-0.04%)
Apr 10, 2007
11.29
11.36
11.21
11.35
16,365,900
+0.02(+0.20%)
Apr 09, 2007
11.22
11.36
11.22
11.32
13,841,515
+0.09(+0.79%)
Apr 05, 2007
11.26
11.31
11.18
11.23
10,860,617
-0.02(-0.21%)
Apr 04, 2007
11.23
11.34
11.18
11.26
14,171,879
+0.08(+0.73%)
Apr 03, 2007
11.19
11.30
11.14
11.18
12,810,911
+5.59(+99.94%)
Apr 02, 2007
5.609
5.629
5.562
5.589
10,747,798
+0.01(+0.16%)
Mar 30, 2007
5.525
5.603
5.502
5.581
14,834,037
+0.07(+1.23%)
Mar 29, 2007
5.520
5.554
5.488
5.513
15,677,561
-0.01(-0.15%)
Mar 28, 2007
5.588
5.588
5.509
5.521
21,466,082
-0.08(-1.35%)
Mar 27, 2007
5.698
5.699
5.586
5.597
21,249,012
-0.12(-2.04%)
Mar 26, 2007
5.727
5.745
5.641
5.713
13,804,242
-0.01(-0.24%)
Mar 23, 2007
5.588
5.739
5.515
5.727
41,673,360
+0.02(+0.41%)
Mar 22, 2007
5.713
5.723
5.610
5.703
30,117,446
-0.01(-0.23%)
Mar 21, 2007
5.737
5.782
5.680
5.717
18,225,768
-0.02(-0.37%)
Mar 20, 2007
5.689
5.742
5.671
5.738
10,409,817
+0.05(+0.86%)
Mar 19, 2007
5.661
5.704
5.644
5.689
13,743,929
+0.04(+0.79%)
Mar 16, 2007
5.556
5.657
5.549
5.644
22,959,864
+0.10(+1.71%)
Mar 15, 2007
5.501
5.581
5.501
5.549
13,984,800
+0.04(+0.80%)
Mar 14, 2007
5.494
5.522
5.396
5.505
16,090,755
+0.01(+0.21%)
Mar 13, 2007
5.546
5.535
5.405
5.493
13,275,516
-0.05(-0.95%)
Mar 12, 2007
5.541
5.572
5.525
5.546
10,465,988
-0.01(-0.24%)
Mar 09, 2007
5.533
5.582
5.509
5.559
12,601,458
+0.07(+1.20%)
Mar 08, 2007
5.525
5.587
5.488
5.493
15,212,004
+0.00(+0.01%)
Mar 07, 2007
5.510
5.541
5.438
5.493
22,480,882
-0.03(-0.49%)
Mar 06, 2007
5.407
5.541
5.399
5.520
15,308,162
+0.14(+2.58%)
Mar 05, 2007
5.455
5.476
5.381
5.381
14,238,048
-0.07(-1.35%)
Mar 02, 2007
5.525
5.561
5.454
5.454
13,476,400
-0.08(-1.36%)
Mar 01, 2007
5.415
5.565
5.366
5.530
20,156,144
+0.04(+0.78%)
Feb 28, 2007
5.501
5.520
5.425
5.487
21,269,006
+0.03(+0.48%)
Feb 27, 2007
5.643
5.664
5.422
5.460
21,926,878
-0.20(-3.58%)
Feb 26, 2007
5.719
5.719
5.630
5.663
15,766,169
-0.01(-0.19%)
Feb 23, 2007
5.684
5.684
5.629
5.674
8,606,616
-0.01(-0.18%)
Feb 22, 2007
5.614
5.688
5.600
5.684
13,627,777
+0.06(+1.05%)
Feb 21, 2007
5.608
5.639
5.594
5.625
13,168,885
+0.02(+0.39%)
Feb 20, 2007
5.583
5.625
5.548
5.603
16,743,868
+0.02(+0.37%)
Feb 16, 2007
5.593
5.646
5.550
5.583
18,057,710
+0.04(+0.75%)
Feb 15, 2007
5.527
5.551
5.504
5.541
13,497,345
+0.01(+0.12%)
Feb 14, 2007
5.525
5.555
5.512
5.534
15,896,563
+0.01(+0.17%)
Feb 13, 2007
5.432
5.544
5.432
5.525
21,664,538
+0.04(+0.80%)
Feb 12, 2007
5.441
5.484
5.421
5.481
23,836,558
+0.04(+0.74%)
Feb 09, 2007
5.413
5.469
5.413
5.441
19,729,526
+0.01(+0.20%)
Feb 08, 2007
5.394
5.446
5.369
5.430
18,450,910
+0.03(+0.48%)
Feb 07, 2007
5.349
5.409
5.326
5.404
23,910,970
+0.09(+1.71%)
Feb 06, 2007
5.221
5.319
5.221
5.313
13,675,380
+0.09(+1.76%)
Feb 05, 2007
5.231
5.269
5.170
5.221
14,026,690
-0.04(-0.78%)
Feb 02, 2007
5.304
5.326
5.242
5.262
13,024,172
-0.03(-0.48%)
Feb 01, 2007
5.179
5.306
5.170
5.287
29,433,866
+0.10(+1.89%)
Jan 31, 2007
5.134
5.212
5.120
5.189
20,488,318
+0.06(+1.08%)
Jan 30, 2007
5.068
5.136
5.068
5.134
23,507,298
+0.08(+1.48%)
Jan 29, 2007
5.008
5.074
5.008
5.059
19,407,730
+0.06(+1.18%)
Jan 26, 2007
5.042
5.076
4.985
5.000
13,068,919
-0.03(-0.67%)
Jan 25, 2007
5.089
5.129
5.033
5.033
12,069,256
-0.05(-1.03%)
Jan 24, 2007
5.084
5.109
5.073
5.086
10,557,386
+0.00(+0.08%)
Jan 23, 2007
5.131
5.162
5.053
5.082
16,178,344
-0.05(-0.96%)
Jan 22, 2007
5.260
5.260
5.118
5.131
23,223,584
-0.12(-2.24%)
Jan 19, 2007
5.252
5.262
5.224
5.249
13,237,433
+0.01(+0.27%)
Jan 18, 2007
5.242
5.265
5.199
5.234
19,459,140
-0.01(-0.15%)
Jan 17, 2007
5.241
5.247
5.202
5.242
12,808,054
-0.01(-0.15%)
Jan 16, 2007
5.226
5.251
5.210
5.250
11,025,799
+0.01(+0.21%)
Jan 12, 2007
5.228
5.253
5.216
5.239
11,056,265
-0.01(-0.22%)
Jan 11, 2007
5.247
5.270
5.222
5.251
17,037,102
+0.01(+0.22%)
Jan 10, 2007
5.212
5.244
5.194
5.239
15,486,197
+0.00(+0.00%)
Jan 09, 2007
5.175
5.249
5.166
5.239
18,050,094
+0.06(+1.25%)
Jan 08, 2007
5.173
5.199
5.127
5.175
12,031,174
-0.02(-0.30%)
Jan 05, 2007
5.152
5.221
5.131
5.190
17,847,304
+0.01(+0.16%)
Jan 04, 2007
5.129
5.198
5.087
5.182
17,950,126
+0.05(+1.02%)
Jan 03, 2007
5.147
5.237
5.084
5.129
20,587,332
-0.07(-1.37%)
Dec 29, 2006
5.209
5.247
5.189
5.201
7,932,558
-0.01(-0.17%)
Dec 28, 2006
5.231
5.244
5.209
5.210
7,230,890
-0.02(-0.32%)
Dec 27, 2006
5.265
5.265
5.216
5.227
7,917,325
-0.03(-0.58%)
Dec 26, 2006
5.249
5.277
5.224
5.257
7,679,310
+0.01(+0.16%)
Dec 22, 2006
5.238
5.261
5.201
5.249
11,843,618
-0.02(-0.35%)
Dec 21, 2006
5.210
5.315
5.187
5.267
41,236,548
+0.03(+0.51%)
Dec 20, 2006
5.094
5.256
5.078
5.240
33,930,444
+0.19(+3.73%)
Dec 19, 2006
5.051
5.060
4.978
5.052
15,818,466
+0.00(+0.01%)
Dec 18, 2006
5.088
5.110
5.046
5.051
10,325,084
+0.01(+0.14%)
Dec 15, 2006
5.102
5.106
5.042
5.044
13,044,165
-0.05(-0.98%)
Dec 14, 2006
5.044
5.107
5.037
5.094
13,932,436
+0.06(+1.20%)
Dec 13, 2006
5.059
5.071
4.997
5.034
17,753,050
-0.04(-0.75%)
Dec 12, 2006
5.108
5.113
5.061
5.072
16,651,518
-0.05(-0.90%)
Dec 11, 2006
5.091
5.145
5.064
5.118
17,679,742
+0.02(+0.42%)
Dec 08, 2006
5.118
5.157
5.078
5.096
9,930,931
-0.05(-0.92%)
Dec 07, 2006
5.147
5.178
5.133
5.144
8,895,090
-0.01(-0.26%)
Dec 06, 2006
5.187
5.187
5.139
5.157
17,295,110
-0.02(-0.31%)
Dec 05, 2006
5.140
5.199
5.129
5.174
16,945,704
+0.02(+0.38%)
Dec 04, 2006
5.094
5.164
5.060
5.154
15,528,088
+0.03(+0.55%)
Dec 01, 2006
5.141
5.207
5.048
5.126
16,330,674
-0.07(-1.36%)
Nov 30, 2006
5.087
5.215
5.070
5.197
19,978,966
+0.11(+2.15%)
Nov 29, 2006
5.076
5.104
5.064
5.087
8,358,129
+0.05(+0.91%)
Nov 28, 2006
5.000
5.047
4.991
5.042
8,946,502
+0.01(+0.13%)
Nov 27, 2006
5.067
5.087
5.025
5.035
10,429,810
-0.04(-0.88%)
Nov 24, 2006
5.070
5.112
5.046
5.080
6,442,585
-0.02(-0.31%)
Nov 22, 2006
5.060
5.096
5.049
5.096
5,439,115
+0.02(+0.47%)
Nov 21, 2006
5.042
5.088
5.017
5.072
9,311,140
+0.01(+0.25%)
Nov 20, 2006
5.015
5.067
4.998
5.060
11,554,192
+0.04(+0.80%)
Nov 17, 2006
4.991
5.031
4.979
5.020
11,955,009
+0.02(+0.37%)
Nov 16, 2006
5.033
5.036
4.972
5.001
7,984,921
-0.01(-0.27%)
Nov 15, 2006
4.973
5.038
4.973
5.015
16,274,502
+0.04(+0.83%)
Nov 14, 2006
4.955
4.978
4.920
4.973
8,586,623
+0.03(+0.62%)
Nov 13, 2006
4.921
4.989
4.918
4.943
14,278,986
+0.00(+0.05%)
Nov 10, 2006
4.879
4.942
4.869
4.940
10,386,967
+0.07(+1.41%)
Nov 09, 2006
4.903
4.903
4.843
4.872
11,279,999
-0.01(-0.24%)
Nov 08, 2006
4.809
4.904
4.808
4.883
10,650,688
+0.03(+0.55%)
Nov 07, 2006
4.877
4.895
4.852
4.856
16,785,758
-0.02(-0.39%)
Nov 06, 2006
4.861
4.890
4.840
4.875
13,665,860
+0.01(+0.28%)
Nov 03, 2006
4.884
4.923
4.838
4.862
14,035,259
-0.01(-0.25%)
Nov 02, 2006
4.768
4.879
4.757
4.874
19,816,164
+0.07(+1.54%)
Nov 01, 2006
4.837
4.837
4.784
4.800
17,715,920
-0.03(-0.53%)
Oct 31, 2006
4.821
4.837
4.784
4.825
11,003,902
-0.01(-0.14%)
Oct 30, 2006
4.796
4.845
4.781
4.832
12,445,320
+0.01(+0.16%)
Oct 27, 2006
4.883
4.897
4.815
4.824
13,278,372
-0.10(-1.93%)
Oct 26, 2006
4.887
4.940
4.861
4.919
19,131,632
+0.02(+0.34%)
Oct 25, 2006
4.800
4.904
4.800
4.903
26,742,396
+0.12(+2.44%)
Oct 24, 2006
4.703
4.793
4.679
4.786
13,663,956
+0.04(+0.87%)
Oct 23, 2006
4.653
4.747
4.652
4.744
11,351,404
+0.09(+1.96%)
Oct 20, 2006
4.695
4.699
4.630
4.653
11,256,198
-0.04(-0.89%)
Oct 19, 2006
4.653
4.705
4.633
4.695
8,201,991
+0.02(+0.44%)
Oct 18, 2006
4.718
4.721
4.633
4.675
17,399,836
-0.04(-0.82%)
Oct 17, 2006
4.727
4.744
4.689
4.713
13,800,100
-0.04(-0.86%)
Oct 16, 2006
4.706
4.766
4.706
4.754
15,153,929
+0.05(+1.04%)
Oct 13, 2006
4.700
4.728
4.690
4.706
10,607,845
-0.01(-0.23%)
Oct 12, 2006
4.639
4.728
4.630
4.717
19,056,420
+0.07(+1.55%)
Oct 11, 2006
4.648
4.660
4.610
4.645
8,467,616
-0.01(-0.16%)
Oct 10, 2006
4.642
4.692
4.642
4.652
10,980,100
+0.01(+0.14%)
Oct 09, 2006
4.606
4.657
4.596
4.646
9,235,928
+0.02(+0.35%)
Oct 06, 2006
4.660
4.660
4.590
4.629
15,260,559
-0.05(-0.97%)
Oct 05, 2006
4.661
4.698
4.643
4.675
16,220,235
-0.02(-0.32%)
Oct 04, 2006
4.606
4.704
4.606
4.690
22,256,292
+0.08(+1.64%)
Oct 03, 2006
4.581
4.620
4.565
4.614
13,356,441
+0.02(+0.43%)
Oct 02, 2006
4.567
4.620
4.564
4.594
11,373,301
-0.01(-0.16%)
Sep 29, 2006
4.648
4.648
4.598
4.602
13,525,907
-0.04(-0.77%)
Sep 28, 2006
4.627
4.649
4.611
4.637
13,003,227
+0.01(+0.22%)
Sep 27, 2006
4.601
4.669
4.597
4.627
36,163,976
-0.01(-0.32%)
Sep 26, 2006
4.514
4.660
4.500
4.642
40,324,472
+0.10(+2.17%)
Sep 25, 2006
4.541
4.567
4.481
4.543
33,359,208
+0.01(+0.17%)
Sep 22, 2006
4.524
4.562
4.456
4.535
73,266,680
+0.20(+4.73%)
Sep 21, 2006
4.355
4.404
4.305
4.331
34,072,300
-0.01(-0.17%)
Sep 20, 2006
4.333
4.351
4.296
4.338
32,866,040
+0.03(+0.69%)
Sep 19, 2006
4.324
4.324
4.240
4.308
29,479,566
-0.02(-0.35%)
Sep 18, 2006
4.342
4.357
4.306
4.323
23,731,032
-0.03(-0.78%)
Sep 15, 2006
4.348
4.374
4.335
4.357
21,559,384
+0.01(+0.24%)
Sep 14, 2006
4.356
4.358
4.311
4.347
22,767,548
-0.02(-0.40%)
Sep 13, 2006
4.359
4.378
4.348
4.364
35,860,268
-0.02(-0.42%)
Sep 12, 2006
4.329
4.409
4.284
4.383
26,265,414
+0.05(+1.25%)
Sep 11, 2006
4.306
4.339
4.302
4.329
15,928,905
+0.02(+0.45%)
Sep 08, 2006
4.243
4.311
4.239
4.309
19,602,902
+0.08(+1.81%)
Sep 07, 2006
4.252
4.252
4.194
4.232
15,812,754
-0.02(-0.47%)
Sep 06, 2006
4.267
4.295
4.238
4.252
14,056,204
-0.02(-0.54%)
Sep 05, 2006
4.254
4.277
4.219
4.275
17,128,500
+0.01(+0.33%)
Sep 01, 2006
4.241
4.273
4.240
4.261
17,721,632
+0.02(+0.47%)
Aug 31, 2006
4.191
4.251
4.189
4.241
17,933,942
+0.05(+1.25%)
Aug 30, 2006
4.194
4.225
4.160
4.189
30,821,018
-0.01(-0.26%)
Aug 29, 2006
4.083
4.205
4.082
4.200
29,287,250
+0.11(+2.72%)
Aug 28, 2006
4.040
4.095
4.038
4.089
16,300,208
+0.06(+1.41%)
Aug 25, 2006
4.032
4.043
4.010
4.032
14,941,619
-0.00(-0.09%)
Aug 24, 2006
4.032
4.049
4.012
4.035
14,456,069
-0.00(-0.01%)
Aug 23, 2006
4.032
4.046
4.023
4.036
14,098,095
+0.00(+0.00%)
Aug 22, 2006
4.041
4.077
4.033
4.036
14,150,458
+0.00(+0.10%)
Aug 21, 2006
4.029
4.046
4.015
4.032
11,565,617
+0.00(+0.08%)
Aug 18, 2006
4.037
4.045
4.006
4.029
21,163,328
-0.01(-0.32%)
Aug 17, 2006
4.083
4.085
4.012
4.042
24,332,732
-0.04(-1.02%)
Aug 16, 2006
4.095
4.096
4.018
4.083
30,077,458
+0.00(+0.10%)
Aug 15, 2006
4.067
4.085
4.038
4.079
24,790,674
+0.03(+0.63%)
Aug 14, 2006
4.044
4.076
4.042
4.053
15,927,953
+0.04(+0.88%)
Aug 11, 2006
4.015
4.034
4.004
4.018
25,511,382
+0.02(+0.41%)
Aug 10, 2006
4.023
4.036
3.966
4.002
25,149,600
-0.04(-0.88%)
Aug 09, 2006
4.058
4.080
4.028
4.038
16,798,136
-0.01(-0.30%)
Aug 08, 2006
4.115
4.145
4.027
4.050
19,082,126
-0.04(-1.04%)
Aug 07, 2006
4.111
4.111
4.043
4.092
23,751,024
-0.04(-0.95%)
Aug 04, 2006
4.123
4.154
4.097
4.132
21,284,238
+0.03(+0.67%)
Aug 03, 2006
4.078
4.114
4.041
4.104
37,352,144
+0.00(+0.03%)
Aug 02, 2006
4.138
4.156
4.096
4.103
31,076,170
-0.03(-0.71%)
Aug 01, 2006
4.149
4.185
4.114
4.133
21,289,000
-0.02(-0.39%)
Jul 31, 2006
4.181
4.215
4.127
4.149
16,876,204
-0.05(-1.13%)
Jul 28, 2006
4.158
4.215
4.131
4.196
16,352,571
+0.05(+1.19%)
Jul 27, 2006
4.225
4.270
4.132
4.147
13,981,944
-0.05(-1.30%)
Jul 26, 2006
4.201
4.208
4.156
4.201
14,320,877
-0.02(-0.45%)
Jul 25, 2006
4.209
4.239
4.156
4.220
16,930,472
-0.01(-0.35%)
Jul 24, 2006
4.205
4.251
4.199
4.235
17,231,322
+0.03(+0.72%)
Jul 21, 2006
4.180
4.217
4.153
4.205
23,402,570
+0.02(+0.58%)
Jul 20, 2006
4.115
4.192
4.108
4.180
22,846,568
+0.04(+1.02%)
Jul 19, 2006
4.123
4.172
4.131
4.138
28,427,540
+0.02(+0.38%)
Jul 18, 2006
4.143
4.157
4.107
4.123
31,266,582
-0.02(-0.49%)
Jul 17, 2006
4.096
4.154
4.096
4.143
21,754,556
+0.02(+0.39%)
Jul 14, 2006
4.117
4.158
4.114
4.127
23,175,980
-0.01(-0.23%)
Jul 13, 2006
4.128
4.155
4.100
4.136
16,891,436
+0.01(+0.19%)
Jul 12, 2006
4.104
4.143
4.102
4.128
22,226,778
+0.00(+0.03%)
Jul 11, 2006
4.136
4.155
4.109
4.127
13,442,126
-0.02(-0.49%)
Jul 10, 2006
4.153
4.183
4.134
4.148
11,540,863
-0.01(-0.13%)
Jul 07, 2006
4.176
4.196
4.146
4.153
18,583,246
-0.04(-0.89%)
Jul 06, 2006
4.217
4.223
4.185
4.190
18,222,416
-0.01(-0.32%)
Jul 05, 2006
4.241
4.249
4.183
4.204
22,012,564
-0.07(-1.57%)
Jul 03, 2006
4.257
4.293
4.257
4.271
5,625,718
+0.02(+0.41%)
Jun 30, 2006
4.259
4.302
4.249
4.254
12,294,894
+0.00(+0.02%)
Jun 29, 2006
4.201
4.267
4.176
4.253
24,613,590
+0.07(+1.58%)
Jun 28, 2006
4.280
4.280
4.144
4.187
81,270,640
-0.21(-4.68%)
Jun 27, 2006
4.435
4.435
4.366
4.392
17,483,618
-0.03(-0.71%)
Jun 26, 2006
4.456
4.461
4.410
4.424
10,089,925
-0.01(-0.15%)
Jun 23, 2006
4.405
4.462
4.390
4.430
13,775,347
+0.03(+0.58%)
Jun 22, 2006
4.346
4.411
4.318
4.405
15,657,568
+0.06(+1.35%)
Jun 21, 2006
4.314
4.372
4.301
4.346
13,256,474
+0.03(+0.69%)
Jun 20, 2006
4.376
4.384
4.301
4.316
15,892,727
-0.05(-1.07%)
Jun 19, 2006
4.411
4.414
4.337
4.363
12,379,628
-0.00(-0.10%)
Jun 16, 2006
4.369
4.426
4.359
4.367
9,916,650
-0.02(-0.48%)
Jun 15, 2006
4.310
4.424
4.301
4.388
16,071,714
+0.08(+1.79%)
Jun 14, 2006
4.264
4.317
4.264
4.311
15,894,631
+0.04(+0.87%)
Jun 13, 2006
4.254
4.318
4.249
4.273
14,257,089
+0.01(+0.30%)
Jun 12, 2006
4.267
4.322
4.254
4.261
14,095,239
+0.00(+0.00%)
Jun 09, 2006
4.251
4.292
4.238
4.261
7,741,194
+0.03(+0.59%)
Jun 08, 2006
4.233
4.253
4.157
4.236
16,614,388
-0.00(-0.11%)
Jun 07, 2006
4.215
4.263
4.214
4.240
22,578,088
+0.03(+0.67%)
Jun 06, 2006
4.228
4.239
4.196
4.212
11,087,683
-0.00(-0.06%)
Jun 05, 2006
4.295
4.296
4.209
4.215
17,323,672
-0.08(-1.88%)
Jun 02, 2006
4.274
4.315
4.258
4.295
12,758,547
+0.02(+0.45%)
Jun 01, 2006
4.223
4.282
4.216
4.276
13,171,741
+0.06(+1.38%)
May 31, 2006
4.201
4.233
4.201
4.218
12,724,273
+0.02(+0.39%)
May 30, 2006
4.246
4.248
4.201
4.201
9,181,660
-0.05(-1.25%)
May 26, 2006
4.197
4.282
4.194
4.254
14,976,846
+0.07(+1.71%)
May 25, 2006
4.183
4.190
4.147
4.183
7,204,233
+0.02(+0.49%)
May 24, 2006
4.149
4.179
4.118
4.163
15,932,713
+0.01(+0.34%)
May 23, 2006
4.133
4.280
4.133
4.148
31,795,926
+0.05(+1.30%)
May 22, 2006
4.123
4.152
4.064
4.095
27,496,426
-0.04(-0.92%)
May 19, 2006
4.180
4.183
4.085
4.133
37,059,864
-0.06(-1.32%)
May 18, 2006
4.176
4.252
4.176
4.188
14,110,472
-0.03(-0.68%)
May 17, 2006
4.205
4.249
4.190
4.217
18,096,744
-0.02(-0.46%)
May 16, 2006
4.296
4.311
4.228
4.237
15,328,155
-0.05(-1.19%)
May 15, 2006
4.254
4.290
4.254
4.288
11,677,960
+0.01(+0.17%)
May 12, 2006
4.254
4.302
4.250
4.280
12,274,901
+0.01(+0.23%)
May 11, 2006
4.355
4.364
4.261
4.270
10,329,844
-0.05(-1.24%)
May 10, 2006
4.327
4.355
4.317
4.324
8,706,583
+0.01(+0.16%)
May 09, 2006
4.325
4.351
4.314
4.317
8,241,978
-0.00(-0.06%)
May 08, 2006
4.285
4.330
4.281
4.320
9,322,565
+0.04(+0.86%)
May 05, 2006
4.263
4.284
4.250
4.283
8,135,347
+0.03(+0.73%)
May 04, 2006
4.272
4.301
4.251
4.252
10,418,385
-0.01(-0.21%)
May 03, 2006
4.284
4.296
4.230
4.261
14,265,657
-0.02(-0.54%)
May 02, 2006
4.312
4.323
4.284
4.284
9,131,201
-0.01(-0.16%)
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
.