The closing price for Nike (NKE) in May 2006 was $7.73, on May 31, 2006. It was down 2.1% for the month. The latest price is $60.93.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2006 | $7.70 | $7.76 | $7.70 | $7.73 | 10,692,000 |
May 30 2006 | $7.78 | $7.79 | $7.70 | $7.70 | 7,715,200 |
May 26 2006 | $7.70 | $7.85 | $7.69 | $7.80 | 12,556,800 |
May 25 2006 | $7.67 | $7.68 | $7.60 | $7.67 | 6,053,600 |
May 24 2006 | $7.61 | $7.66 | $7.55 | $7.63 | 13,388,000 |
May 23 2006 | $7.58 | $7.85 | $7.58 | $7.61 | 26,717,600 |
May 22 2006 | $7.56 | $7.61 | $7.45 | $7.51 | 23,106,400 |
May 19 2006 | $7.66 | $7.67 | $7.49 | $7.58 | 31,140,800 |
May 18 2006 | $7.66 | $7.80 | $7.66 | $7.68 | 11,856,800 |
May 17 2006 | $7.71 | $7.79 | $7.68 | $7.73 | 15,206,400 |
May 16 2006 | $7.88 | $7.90 | $7.75 | $7.77 | 12,880,000 |
May 15 2006 | $7.80 | $7.87 | $7.80 | $7.86 | 9,813,600 |
May 12 2006 | $7.80 | $7.89 | $7.79 | $7.85 | 10,314,400 |
May 11 2006 | $7.99 | $8.00 | $7.81 | $7.83 | 8,680,000 |
May 10 2006 | $7.93 | $7.98 | $7.91 | $7.93 | 7,316,000 |
May 09 2006 | $7.93 | $7.98 | $7.91 | $7.91 | 6,925,600 |
May 08 2006 | $7.86 | $7.94 | $7.85 | $7.92 | 7,833,600 |
May 05 2006 | $7.82 | $7.86 | $7.79 | $7.85 | 6,836,000 |
May 04 2006 | $7.83 | $7.89 | $7.79 | $7.80 | 8,754,400 |
May 03 2006 | $7.86 | $7.88 | $7.76 | $7.81 | 11,987,200 |
May 02 2006 | $7.91 | $7.93 | $7.85 | $7.85 | 7,672,800 |
May 01 2006 | $7.90 | $7.94 | $7.85 | $7.87 | 9,552,800 |
Daily pricing data for Nike dates back to 12/2/1980, and may be incomplete.
