The closing price for Nike (NKE) in May 2004 was $6.77, on May 28, 2004. It was down 0.9% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 28 2004 | $6.77 | $6.79 | $6.71 | $6.77 | 6,405,600 |
May 27 2004 | $6.78 | $6.84 | $6.73 | $6.75 | 6,818,400 |
May 26 2004 | $6.70 | $6.83 | $6.66 | $6.74 | 9,414,400 |
May 25 2004 | $6.57 | $6.72 | $6.54 | $6.72 | 13,948,800 |
May 24 2004 | $6.44 | $6.61 | $6.43 | $6.56 | 14,978,400 |
May 21 2004 | $6.37 | $6.42 | $6.35 | $6.42 | 13,424,000 |
May 20 2004 | $6.33 | $6.35 | $6.26 | $6.32 | 7,484,000 |
May 19 2004 | $6.37 | $6.43 | $6.32 | $6.33 | 9,228,800 |
May 18 2004 | $6.30 | $6.36 | $6.29 | $6.32 | 13,390,400 |
May 17 2004 | $6.40 | $6.40 | $6.26 | $6.28 | 10,924,800 |
May 14 2004 | $6.49 | $6.51 | $6.40 | $6.44 | 7,753,600 |
May 13 2004 | $6.48 | $6.54 | $6.47 | $6.48 | 15,292,800 |
May 12 2004 | $6.49 | $6.51 | $6.34 | $6.47 | 13,611,200 |
May 11 2004 | $6.39 | $6.44 | $6.39 | $6.42 | 14,385,600 |
May 10 2004 | $6.28 | $6.35 | $6.27 | $6.32 | 17,345,600 |
May 07 2004 | $6.47 | $6.52 | $6.33 | $6.33 | 18,808,000 |
May 06 2004 | $6.68 | $6.68 | $6.46 | $6.50 | 21,284,000 |
May 05 2004 | $6.70 | $6.73 | $6.62 | $6.73 | 13,635,200 |
May 04 2004 | $6.72 | $6.75 | $6.68 | $6.70 | 12,489,600 |
May 03 2004 | $6.83 | $6.84 | $6.72 | $6.76 | 15,716,000 |
Daily pricing data for Nike dates back to 12/2/1980, and may be incomplete.
