NILE

Blue Nile, Inc. Historical Stock Prices

$30.63
*  
1.09
3.44%
Get NILE Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading NILE now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    NILE Pre-Market
 
 
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 03-MAY-2015 TO 03-AUG-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  31.71  31.81  30.47  30.63 71,401
08/03/2015 31.71 31.81 30.47 30.63 71,645
07/31/2015 31.04 32.32 31.04 31.72 138,081
07/30/2015 30.32 31.59 30.32 31.03 107,431
07/29/2015 30.79 31 30.21 30.47 156,086
07/28/2015 30.7 31.04 29.91 30.85 183,704
07/27/2015 30.71 30.84 30.28 30.53 140,545
07/24/2015 31.44 31.68 30.84 30.89 161,743
07/23/2015 32 32.08 31.34 31.44 93,830
07/22/2015 31.75 32.24 31.53 32.02 97,803
07/21/2015 31.6 32 31.12 31.87 79,406
07/20/2015 31.75 32 31.27 31.62 94,315
07/17/2015 32.09 32.27 31.48 31.75 81,801
07/16/2015 31.27 32.11 30.95 32.1 80,401
07/15/2015 31.51 31.51 30.94 31.28 63,166
07/14/2015 31.29 31.89 31.13 31.57 95,697
07/13/2015 31.19 31.48 30.9 31.28 123,532
07/10/2015 31.29 31.35 30.85 31.01 61,969
07/09/2015 30.9 31.05 30.3 30.83 204,067
07/08/2015 30.27 30.9 30.19 30.55 215,155
07/07/2015 30.12 30.63 29.8 30.49 105,184
07/06/2015 29.87 30.62 29.68 30.17 70,597
07/02/2015 30.31 30.47 29.52 30.04 105,976
07/01/2015 30.63 30.805 30.0401 30.34 112,558
06/30/2015 30.24 30.48 29.93 30.39 99,654
06/29/2015 30.75 30.84 29.97 30.06 166,726
06/26/2015 30.7 31.119 30.535 30.94 245,822
06/25/2015 30.65 30.79 30.37 30.65 147,142
06/24/2015 30.48 30.79 30.13 30.65 100,717
06/23/2015 30 30.59 29.5401 30.5 96,783
06/22/2015 30.58 30.6 29.71 29.99 164,806
06/19/2015 30.45 30.51 29.54 30.33 539,431
06/18/2015 30.1 30.865 29.98 30.33 219,986
06/17/2015 30.35 30.42 29.91 30.07 158,947
06/16/2015 30.08 30.58 29.92 30.25 112,075
06/15/2015 30.03 30.66 29.51 30.12 111,155
06/12/2015 29.76 30.33 29.38 30.2 191,478
06/11/2015 29.49 29.87 28.78 29.8 115,115
06/10/2015 29.13 29.74 28.74 29.42 111,232
06/09/2015 29.33 29.34 28.522 28.96 83,957
06/08/2015 29.65 29.65 28.79 29.12 98,259
06/05/2015 28.86 29.74 28.22 29.66 140,185
06/04/2015 28.56 29.63 28.24 28.85 172,311
06/03/2015 27.91 29.14 27.62 28.66 104,289
06/02/2015 27.5 28.27 27.38 27.86 70,618
06/01/2015 27.74 28.38 27.24 27.62 145,505
05/29/2015 28.01 28.304 27.43 27.61 122,826
05/28/2015 27.75 28.33 27.52 28.02 105,630
05/27/2015 27.63 27.9199 27.34 27.7 85,527
05/26/2015 27.5 27.81 27.175 27.69 163,333
05/22/2015 27.79 28.144 27.22 27.54 99,154
05/21/2015 27.78 27.98 27.565 27.86 70,983
05/20/2015 27.37 27.76 26.85 27.7 110,734
05/19/2015 27.95 28.22 27.31 27.33 106,363
05/18/2015 27.08 28.1 27.04 28.03 133,600
05/15/2015 27.08 27.31 26.64 27.14 117,798
05/14/2015 27.34 27.928 26.62 27.08 128,839
05/13/2015 28.07 28.448 27.19 27.29 159,461
05/12/2015 28.54 28.74 27.78 28.11 158,880
05/11/2015 29.86 29.91 28.58 28.63 200,093
05/08/2015 29.4 30.78 27.954 29.75 226,190
05/07/2015 27.3726 29.3 27.3726 29.12 277,480
05/06/2015 27.56 27.8 26.66 27.17 162,500
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
*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?