NILE

Blue Nile, Inc. Historical Stock Prices

$28.4
*  
0.25
0.89%
Get NILE Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  28.25  28.87  28.07  28.40 78,905
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
08/26/2014 29.25 29.41 28.95 29.31 143,754
08/25/2014 29.28 29.42 28.77 29.19 157,924
08/22/2014 28.78 29.23 28.42 29.13 174,849
08/21/2014 27.97 29.09 27.78 28.72 229,655
08/20/2014 27.13 28.03 26.908 27.91 323,284
08/19/2014 26.57 27.29 26.39 27.19 162,362
08/18/2014 26.39 26.62 26.01 26.57 149,627
08/15/2014 26.43 26.58 25.99 26.23 123,658
08/14/2014 26.41 26.52 26.01 26.27 86,341
08/13/2014 27 27.1 26.2204 26.36 125,259
08/12/2014 26.65 26.95 25.91 26.89 140,310
08/11/2014 26.17 26.99 25.94 26.68 300,708
08/08/2014 25.53 26.33 25.53 26.08 168,951
08/07/2014 25.61 25.78 25.24 25.47 110,489
08/06/2014 24.72 25.92 24.47 25.55 377,632
08/05/2014 23.51 25.4 23.1 24.86 489,843
08/04/2014 25.78 25.92 25.18 25.47 133,818
08/01/2014 25.78 26.218 25.4601 25.54 135,558
07/31/2014 25.83 26.15 25.43 25.75 177,873
07/30/2014 26.25 26.32 25.86 26 143,522
07/29/2014 26.32 26.4 26.1 26.18 125,041
07/28/2014 26.19 26.64 25.99 26.32 194,381
07/25/2014 26.36 26.946 26.02 26.16 120,747
07/24/2014 26.45 27.075 26.45 26.6 90,289
07/23/2014 26.26 26.59 26.13 26.34 128,661
07/22/2014 26.67 26.805 26.01 26.28 310,297
07/21/2014 27.33 27.62 27.07 27.21 125,430
07/18/2014 26.69 27.58 26.5501 27.4 117,300
07/17/2014 27.61 27.842 26.62 26.73 105,344
07/16/2014 28.02 28.34 27.32 27.76 125,972
07/15/2014 27.53 27.99 26.94 27.93 131,545
07/14/2014 27.63 27.89 27.37 27.52 104,668
07/11/2014 27.31 27.58 26.75 27.36 106,899
07/10/2014 27.44 27.94 27.1 27.29 119,454
07/09/2014 27.9 28.25 27.64 27.84 122,515
07/08/2014 27.98 28.26 27.43 27.78 141,977
07/07/2014 28.85 29.09 27.87 27.89 90,363
07/03/2014 28.75 29 28.74 28.89 61,231
07/02/2014 28.34 28.92 28.19 28.56 110,983
07/01/2014 28.11 28.74 28.06 28.38 167,075
06/30/2014 27.99 28.03 27.75 28 126,002
06/27/2014 27.89 28.03 27.87 27.97 196,197
06/26/2014 27.93 28.53 27.8 28 109,741
06/25/2014 27.81 28.3 27.81 27.94 148,076
06/24/2014 27.94 28.38 27.6 27.84 119,792
06/23/2014 27.82 28.0799 27.45 27.93 171,480
06/20/2014 28.62 28.83 27.78 27.99 438,676
06/19/2014 29 29.21 28.49 28.59 82,512
06/18/2014 28.86 28.95 28.6 28.91 121,629
06/17/2014 29.01 29.25 28.64 28.81 135,967
06/16/2014 29.15 29.43 28.76 29.02 121,734
06/13/2014 29.07 29.93 28.75 29.22 134,480
06/12/2014 29.67 29.76 28.67 28.98 142,887
06/11/2014 29.85 30.095 29.52 29.66 65,492
06/10/2014 30.13 30.155 29.745 29.9 143,766
06/09/2014 30.42 30.62 30 30.15 108,586
06/06/2014 30.63 30.94 30.37 30.48 111,455
06/05/2014 30.13 30.92 29.5 30.51 100,600
06/04/2014 29.57 30.34 29.4 30.07 65,146
06/03/2014 30.28 30.6 29.57 29.67 125,314
06/02/2014 30.88 30.885 30.09 30.42 110,683
05/30/2014 31 31.26 30.7 30.82 141,399
05/29/2014 31.04 31.34 30.92 31.01 87,785
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?