Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	19.93	20.09	19.87	20.00	10,424,844	+0.05(+0.25%)
Oct 26, 2012	19.94	19.95	19.95	19.95	56,843,252	-0.04(-0.18%)
Oct 25, 2012	20.37	20.47	19.95	19.99	11,441,998	-0.35(-1.70%)
Oct 24, 2012	20.52	20.54	20.24	20.34	11,359,656	+0.02(+0.08%)
Oct 23, 2012	20.54	20.63	20.30	20.32	10,716,753	-0.79(-3.76%)
Oct 19, 2012	21.35	21.48	21.04	21.11	10,667,456	-0.25(-1.15%)
Oct 18, 2012	21.39	21.47	21.24	21.36	8,882,718	+0.00(+0.00%)
Oct 17, 2012	21.22	21.45	21.22	21.36	8,137,506	+0.07(+0.34%)
Oct 16, 2012	21.08	21.37	21.05	21.29	11,433,236	+0.36(+1.71%)
Oct 15, 2012	20.72	20.98	20.66	20.93	8,596,482	+0.26(+1.26%)
Oct 12, 2012	20.81	20.90	20.65	20.67	7,465,062	-0.11(-0.51%)
Oct 11, 2012	20.71	20.90	20.69	20.78	9,037,995	+0.15(+0.72%)
Oct 10, 2012	20.77	20.90	20.61	20.63	8,232,163	-0.06(-0.28%)
Oct 09, 2012	20.78	20.95	20.67	20.68	11,166,986	-0.11(-0.54%)
Oct 08, 2012	20.80	20.97	20.74	20.80	6,438,151	-0.05(-0.24%)
Oct 05, 2012	21.05	21.13	20.77	20.85	10,559,735	-0.15(-0.70%)
Oct 04, 2012	20.65	21.01	20.58	20.99	14,914,639	+0.46(+2.23%)
Oct 03, 2012	20.78	20.92	20.50	20.53	16,859,004	-0.25(-1.21%)
Oct 02, 2012	21.03	21.06	20.71	20.79	12,782,743	-0.13(-0.63%)
Oct 01, 2012	20.78	21.06	20.71	20.92	12,648,798	+0.14(+0.67%)
Sep 28, 2012	20.37	21.06	20.31	20.78	31,240,306	-0.24(-1.14%)
Sep 27, 2012	20.97	21.16	20.72	21.02	21,916,052	+0.11(+0.53%)
Sep 26, 2012	20.79	21.06	20.65	20.90	13,549,976	+0.09(+0.43%)
Sep 25, 2012	20.84	21.09	20.80	20.81	18,201,924	-0.05(-0.25%)
Sep 24, 2012	20.93	21.09	20.58	20.87	13,503,612	-0.26(-1.24%)
Sep 21, 2012	21.35	21.35	21.06	21.13	15,607,762	-0.04(-0.21%)
Sep 20, 2012	21.54	21.54	21.10	21.17	14,675,220	-0.21(-0.96%)
Sep 19, 2012	21.94	22.00	21.37	21.38	21,320,262	-0.01(-0.06%)
Sep 18, 2012	21.39	21.51	21.25	21.39	15,532,181	-0.05(-0.26%)
Sep 17, 2012	21.09	21.47	21.03	21.45	10,710,495	+0.29(+1.38%)
Sep 14, 2012	21.66	21.69	20.99	21.16	26,142,648	-0.56(-2.58%)
Sep 13, 2012	21.75	21.85	21.51	21.72	19,785,540	-0.36(-1.63%)
Sep 12, 2012	21.86	22.09	21.76	22.08	10,503,737	+0.25(+1.16%)
Sep 11, 2012	21.77	21.93	21.70	21.82	11,237,099	-0.08(-0.36%)
Sep 10, 2012	21.73	22.09	21.68	21.90	9,909,610	+0.16(+0.76%)
Sep 07, 2012	21.74	21.84	21.65	21.74	7,984,170	-0.04(-0.17%)
Sep 06, 2012	21.40	21.79	21.34	21.77	10,380,778	+0.46(+2.17%)
Sep 05, 2012	21.35	21.41	21.23	21.31	7,180,777	+0.02(+0.09%)
Sep 04, 2012	21.28	21.43	21.07	21.29	8,666,659	-0.02(-0.10%)
Aug 31, 2012	21.47	21.57	21.22	21.31	9,283,379	-0.09(-0.40%)
Aug 30, 2012	21.43	21.56	21.35	21.40	8,016,995	-0.13(-0.59%)
Aug 29, 2012	21.59	21.59	21.42	21.53	10,851,700	+0.49(+2.34%)
Aug 27, 2012	21.14	21.21	20.96	21.03	7,932,965	-0.09(-0.44%)
Aug 24, 2012	20.82	21.19	20.82	21.13	11,190,826	+0.31(+1.48%)
Aug 23, 2012	20.87	20.94	20.71	20.82	7,750,074	-0.07(-0.33%)
Aug 22, 2012	20.89	20.94	20.76	20.89	7,409,971	-0.02(-0.08%)
Aug 21, 2012	20.92	21.00	20.76	20.91	9,803,237	+0.02(+0.08%)
Aug 20, 2012	20.99	21.11	20.85	20.89	8,529,126	-0.11(-0.51%)
Aug 17, 2012	20.73	21.04	20.68	21.00	14,092,758	+0.32(+1.56%)
Aug 16, 2012	20.55	20.81	20.38	20.67	15,980,662	+0.12(+0.59%)
Aug 15, 2012	20.70	20.87	20.54	20.55	11,996,166	-0.15(-0.73%)
Aug 14, 2012	20.97	20.97	20.66	20.70	12,606,415	-0.21(-0.98%)
Aug 13, 2012	20.57	20.92	20.47	20.91	7,885,175	+0.29(+1.43%)
Aug 10, 2012	20.64	20.72	20.58	20.61	10,640,687	-0.12(-0.59%)
Aug 09, 2012	20.86	20.93	20.70	20.73	11,363,283	-0.18(-0.88%)
Aug 08, 2012	20.89	20.99	20.76	20.92	9,483,214	-0.06(-0.28%)
Aug 07, 2012	20.86	21.20	20.86	20.98	9,528,080	+0.14(+0.68%)
Aug 06, 2012	20.66	20.88	20.64	20.83	7,245,580	+0.21(+1.00%)
Aug 03, 2012	20.42	20.64	20.37	20.63	10,312,247	+0.44(+2.19%)
Aug 02, 2012	20.06	20.28	19.86	20.18	11,990,609	-0.10(-0.49%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.