NILE

Blue Nile, Inc. Historical Stock Prices

$34.64
*  
0.47
1.38%
Get NILE Alerts
*Delayed - data as of Nov. 28, 2014  -  Find a broker to begin trading NILE now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    NILE After Hours
 
 
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 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  34.24  35.49  33.94  34.64 76,691
11/26/2014 34.25 34.63 33.9 34.17 78,165
11/25/2014 34.92 35.24 33.955 34.24 98,459
11/24/2014 34.96 35.22 34.31 34.71 163,464
11/21/2014 35.26 36.06 34.58 34.8 159,886
11/20/2014 33.91 34.6699 33.01 34.65 394,920
11/19/2014 35 35 33.92 34 177,358
11/18/2014 35.62 36.276 34.9 34.96 156,131
11/17/2014 36.86 36.86 35.35 35.57 89,943
11/14/2014 36.76 37.09 36.751 36.87 86,539
11/13/2014 36.95 37.46 36.62 36.81 95,502
11/12/2014 36.31 37.03 35.87 36.85 144,106
11/11/2014 35.59 36.65 35.45 36.3 157,210
11/10/2014 35.85 36.07 35.2 35.59 109,522
11/07/2014 35.32 35.94 34.66 35.8 123,269
11/06/2014 35.22 35.986 34.75 35.32 175,351
11/05/2014 36.33 36.74 35.02 35.3 221,400
11/04/2014 36.11 36.57 35.6 36.11 162,741
11/03/2014 35.66 37.15 35.44 36.34 208,678
10/31/2014 35.58 36.77 34.6725 35.5 320,307
10/30/2014 31.5 34.75 31.49 34.54 363,001
10/29/2014 30.61 30.61 29.86 30.36 190,053
10/28/2014 28.63 30.7299 28.14 30.6 157,306
10/27/2014 28.49 28.57 27.88 28.55 55,628
10/24/2014 29.48 29.5 28.65 28.66 87,511
10/23/2014 28.92 29.66 28.88 29.59 81,248
10/22/2014 29.16 29.67 28.47 28.59 66,985
10/21/2014 28.78 29.86 28.78 29.16 82,002
10/20/2014 28.86 29.7 28.42 28.56 88,038
10/17/2014 29.87 29.87 28.61 28.99 110,668
10/16/2014 28.35 29.68 27.9 29.44 106,976
10/15/2014 28.14 29.23 27.57 28.77 195,101
10/14/2014 28.59 29.39 28.35 28.53 154,701
10/13/2014 28.62 29.11 28.42 28.7 111,061
10/10/2014 28.25 29.72 27.97 28.62 170,501
10/09/2014 29.27 29.55 28.17 28.28 131,360
10/08/2014 28.54 29.43 28.3 29.37 100,748
10/07/2014 28.96 29.17 28.43 28.57 107,620
10/06/2014 29.82 29.99 29.08 29.11 53,788
10/03/2014 29.16 29.87 29.15 29.73 99,190
10/02/2014 28.6 29.08 28.34 28.93 80,084
10/01/2014 28.47 28.94 28.165 28.59 138,709
09/30/2014 29.19 29.28 28.48 28.55 125,196
09/29/2014 29.43 29.59 29.05 29.19 92,611
09/26/2014 30.11 30.39 29.34 29.75 75,987
09/25/2014 29.89 30.164 29.81 30.08 106,551
09/24/2014 29.63 30.095 29.34 30.02 78,889
09/23/2014 30 30.2 29.31 29.51 184,007
09/22/2014 29.81 30.26 29.62 30.12 154,295
09/19/2014 29.74 30.11 29.15 29.99 438,856
09/18/2014 29.8 29.924 29.18 29.54 151,252
09/17/2014 29.04 29.46 28.89 29.18 139,270
09/16/2014 29 29.28 28.82 29.07 198,005
09/15/2014 29.9 30 28.913 29.15 386,360
09/12/2014 29.93 30.13 29.69 29.96 180,882
09/11/2014 28.97 29.9808 28.97 29.89 121,596
09/10/2014 29.1 29.31 28.985 29.03 130,127
09/09/2014 28.84 29.11 28.84 29.03 173,630
09/08/2014 28.71 29.185 28.53 28.97 151,261
09/05/2014 28.61 28.84 28.37 28.8 74,358
09/04/2014 28.47 28.83 28.225 28.71 102,335
09/03/2014 28.89 29.12 28.26 28.37 72,804
09/02/2014 28.49 28.81 28.2325 28.74 92,283
08/29/2014 28.25 28.87 28.07 28.4 78,905
08/28/2014 28.41 28.76 27.88 28.15 76,724
08/27/2014 29.37 29.448 28.57 28.62 124,531
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?