NILE

Blue Nile, Inc. Historical Stock Prices

$27.38
*  
0.19
0.7%
Get NILE Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading NILE now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  27.08  27.53  26.95  27.38 123,923
05/05/2015 27.08 27.53 26.95 27.38 123,923
05/04/2015 27.46 27.95 27.13 27.19 55,740
05/01/2015 27.31 27.75 26.99 27.43 84,393
04/30/2015 27.6 27.99 26.92 27.21 104,413
04/29/2015 28.5 29.14 27.21 27.69 325,217
04/28/2015 28.88 29.105 28.46 28.67 102,951
04/27/2015 28.52 29.125 28.35 28.67 110,680
04/24/2015 27.62 28.635 27.58 28.37 160,929
04/23/2015 27.17 27.8605 27.09 27.5 124,569
04/22/2015 27.87 27.94 27.1 27.19 246,526
04/21/2015 28.3 28.3 27.79 27.81 55,084
04/20/2015 27.71 28.51 27.606 28.21 154,621
04/17/2015 28.3 28.39 27.47 27.52 152,163
04/16/2015 28.56 28.8 28.285 28.55 95,656
04/15/2015 28.5 29.06 28.315 28.59 124,888
04/14/2015 28.81 28.99 28.2 28.35 177,616
04/13/2015 28.34 29.24 28.34 28.87 152,754
04/10/2015 28.55 28.92 28.23 28.31 87,579
04/09/2015 28.24 28.75 28 28.49 111,840
04/08/2015 28.06 28.8 28.06 28.21 134,347
04/07/2015 28.52 28.79 27.92 28.02 87,795
04/06/2015 28.9 29.26 28.31 28.55 71,544
04/02/2015 29.18 30.12 28.57 28.99 96,216
04/01/2015 31.67 31.67 28.71 29.07 187,382
03/31/2015 31.87 32.24 31.45 31.84 111,339
03/30/2015 31.7 32.15 31.24 32.14 72,088
03/27/2015 31.22 31.63 30.95 31.53 80,665
03/26/2015 31.2 31.42 30.62 31.18 93,624
03/25/2015 31.91 32.07 31.09 31.26 222,436
03/24/2015 31.77 32.13 31.46 31.9 105,757
03/23/2015 31.03 31.93 30.94 31.77 120,968
03/20/2015 30.47 31.14 30.176 31.08 320,504
03/19/2015 29.88 30.67 29.79 30.44 147,307
03/18/2015 29.86 30.44 29.47 30.03 101,741
03/17/2015 29.47 30 29.35 29.92 119,061
03/16/2015 29.39 29.6 29.07 29.55 89,960
03/13/2015 29.43 29.63 28.2401 29.27 73,862
03/12/2015 29.19 29.57 29.005 29.44 72,311
03/11/2015 28.45 29.3 28.45 29 80,199
03/10/2015 28.75 29.27 28.13 28.49 86,599
03/09/2015 29.06 29.53 28.91 29.06 91,661
03/06/2015 29.44 30.076 28.91 29.05 70,449
03/05/2015 29.13 29.814 28.91 29.41 63,025
03/04/2015 29.6 29.958 29.02 29.06 59,782
03/03/2015 30.22 30.58 29.622 29.74 81,134
03/02/2015 29.96 30.49 29.64 30.35 157,193
02/27/2015 29.76 30.22 29.74 29.98 127,882
02/26/2015 29.75 30.06 29.02 29.9 133,367
02/25/2015 29.32 30.15 29.29 29.78 89,454
02/24/2015 29.4 29.758 28.99 29.38 77,552
02/23/2015 29.3 29.916 29.014 29.34 80,476
02/20/2015 30.17 30.404 29.02 29.27 124,869
02/19/2015 29.17 30.14 28.94 30.13 149,393
02/18/2015 28.79 29.44 28.77 29.16 123,078
02/17/2015 29 29.285 28.88 28.99 119,323
02/13/2015 29.1 29.43 28.91 29.02 255,448
02/12/2015 29.41 29.6 28.81 28.95 179,007
02/11/2015 27.71 30.76 27.41 29.25 598,633
02/10/2015 28.05 28.95 26.59 28.12 767,645
02/09/2015 31.9 32.17 31.04 31.42 175,178
02/06/2015 31.94 32.46 31.35 31.96 91,658
02/05/2015 32.63 33.28 31.5 31.79 127,740
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?