Finance Home - My Yahoo - Yahoo! - Help

Wednesday, November 25, 2009, 12:18AM ET - U.S. Markets open in 9 hours and 12 minutes. Dow  0.16% Nasdaq  0.31%

Blue Nile Inc. (NILE)

On Nov 24: 56.92   1.05 (1.81%)

MORE ON NILE

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 24-Nov-09 57.97 58.28 56.11 56.92 89,800 56.92 23-Nov-09 57.94 58.94 57.10 57.97 136,500 57.97 20-Nov-09 57.05 57.43 56.51 57.19 149,600 57.19 19-Nov-09 57.29 57.61 56.19 57.23 124,000 57.23 18-Nov-09 57.32 58.51 57.32 57.80 143,800 57.80 17-Nov-09 59.00 59.26 57.62 57.96 225,600 57.96 16-Nov-09 58.34 59.83 58.22 59.16 178,000 59.16 13-Nov-09 58.19 58.46 56.82 58.43 111,800 58.43 12-Nov-09 60.50 61.28 57.81 57.83 116,200 57.83 11-Nov-09 60.94 61.38 59.77 60.84 89,700 60.84 10-Nov-09 60.79 62.15 60.08 60.26 107,200 60.26 9-Nov-09 61.90 62.28 60.25 61.24 132,300 61.24 6-Nov-09 63.22 64.15 59.72 61.10 571,700 61.10 5-Nov-09 57.02 59.22 56.80 58.72 338,900 58.72 4-Nov-09 59.13 59.13 56.33 56.59 223,700 56.59 3-Nov-09 59.62 60.13 58.11 58.90 193,600 58.90 2-Nov-09 60.22 60.64 57.61 60.23 207,900 60.23 30-Oct-09 61.52 62.03 60.01 60.05 154,200 60.05 29-Oct-09 61.13 62.83 60.56 62.06 106,700 62.06 28-Oct-09 63.58 63.58 60.40 60.75 256,000 60.75 27-Oct-09 65.81 66.27 63.25 63.41 153,400 63.41 26-Oct-09 65.27 67.16 64.92 65.76 155,800 65.76 23-Oct-09 64.42 67.15 64.23 65.01 275,500 65.01 22-Oct-09 64.37 64.43 63.12 64.16 100,500 64.16 21-Oct-09 61.76 65.98 61.76 64.25 335,400 64.25 20-Oct-09 62.09 62.64 61.70 62.24 93,000 62.24 19-Oct-09 61.39 62.32 60.94 62.20 86,400 62.20 16-Oct-09 61.06 61.94 60.75 61.26 112,800 61.26 15-Oct-09 60.84 61.43 60.75 61.26 113,600 61.26 14-Oct-09 59.99 61.39 59.00 61.13 145,800 61.13 13-Oct-09 59.22 59.49 58.17 59.44 91,900 59.44 12-Oct-09 61.71 61.71 58.47 59.11 137,000 59.11 9-Oct-09 62.50 62.51 60.69 61.00 188,900 61.00 8-Oct-09 62.47 64.62 62.10 62.58 208,400 62.58 7-Oct-09 61.47 62.01 60.79 61.99 95,800 61.99 6-Oct-09 60.72 61.78 60.64 61.73 106,500 61.73 5-Oct-09 59.92 60.99 59.65 60.49 82,300 60.49 2-Oct-09 59.04 60.86 58.80 59.57 155,000 59.57 1-Oct-09 61.65 62.20 60.11 60.19 138,400 60.19 30-Sep-09 62.99 63.00 61.60 62.12 120,800 62.12 29-Sep-09 62.16 62.99 62.08 62.88 135,700 62.88 28-Sep-09 60.23 62.52 60.23 61.92 64,100 61.92 25-Sep-09 60.26 60.39 59.75 59.98 119,000 59.98 24-Sep-09 60.57 60.70 59.87 60.01 157,200 60.01 23-Sep-09 61.49 62.15 60.31 60.39 56,300 60.39 22-Sep-09 62.52 62.58 61.36 61.55 63,600 61.55 21-Sep-09 61.75 62.52 60.92 61.93 55,700 61.93 18-Sep-09 61.87 62.57 61.78 62.33 118,800 62.33 17-Sep-09 61.53 61.98 60.86 61.96 122,300 61.96 16-Sep-09 60.40 61.57 59.38 61.56 150,300 61.56 15-Sep-09 59.23 60.41 59.08 60.41 120,300 60.41 14-Sep-09 56.27 59.84 55.83 59.10 122,700 59.10 11-Sep-09 59.41 60.00 58.62 59.11 101,700 59.11 10-Sep-09 55.47 59.38 55.47 59.38 257,700 59.38 9-Sep-09 54.61 55.79 54.31 55.69 52,400 55.69 8-Sep-09 54.18 55.19 53.50 54.52 64,300 54.52 4-Sep-09 53.33 53.95 52.66 53.93 84,000 53.93 3-Sep-09 53.47 53.70 52.61 53.70 68,800 53.70 2-Sep-09 53.79 54.48 52.86 53.40 79,200 53.40 1-Sep-09 54.72 56.30 53.59 54.07 178,300 54.07 31-Aug-09 56.44 56.44 54.10 55.38 126,100 55.38 28-Aug-09 57.54 57.62 56.73 57.08 92,200 57.08 27-Aug-09 57.41 57.41 55.62 57.11 76,400 57.11 26-Aug-09 56.50 58.97 56.08 57.09 194,300 57.09 25-Aug-09 54.75 57.25 54.72 56.84 224,300 56.84 24-Aug-09 54.50 54.98 53.60 54.33 100,600 54.33 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions