Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	25.97	26.13	25.75	25.99	8,643,430	+0.25(+0.96%)
Mar 27, 2013	26.00	26.12	25.61	25.75	11,857,187	-0.45(-1.72%)
Mar 26, 2013	26.14	26.26	25.94	26.20	10,159,820	-0.04(-0.15%)
Mar 25, 2013	26.16	26.42	26.00	26.24	15,116,673	+0.01(+0.05%)
Mar 22, 2013	25.55	26.54	25.49	26.22	43,890,008	+2.61(+11.06%)
Mar 21, 2013	23.99	24.11	23.58	23.61	17,928,368	-0.54(-2.24%)
Mar 20, 2013	23.82	24.17	23.81	24.15	9,016,511	+0.44(+1.86%)
Mar 19, 2013	23.91	23.98	23.58	23.71	7,523,986	-0.15(-0.61%)
Mar 18, 2013	23.98	24.08	23.82	23.86	5,767,570	-0.27(-1.13%)
Mar 15, 2013	24.08	24.16	23.91	24.13	9,230,750	+0.04(+0.16%)
Mar 14, 2013	24.16	24.18	23.94	24.09	7,853,042	-0.07(-0.29%)
Mar 13, 2013	23.61	24.22	23.61	24.16	9,291,426	+0.60(+2.54%)
Mar 12, 2013	23.65	23.86	23.46	23.56	14,011,116	-0.46(-1.91%)
Mar 11, 2013	24.04	24.07	23.86	24.02	7,667,438	-0.07(-0.29%)
Mar 08, 2013	24.28	24.33	24.01	24.09	9,100,710	-0.23(-0.96%)
Mar 07, 2013	24.40	24.51	24.29	24.32	6,453,227	-0.04(-0.14%)
Mar 06, 2013	24.21	24.50	24.09	24.36	6,597,213	+0.18(+0.73%)
Mar 05, 2013	24.18	24.23	24.02	24.18	9,199,509	+0.07(+0.31%)
Mar 04, 2013	24.03	24.18	23.97	24.11	6,006,763	-0.04(-0.16%)
Mar 01, 2013	23.97	24.15	23.87	24.15	9,143,354	+0.16(+0.66%)
Feb 28, 2013	23.94	24.10	23.79	23.99	7,551,084	+0.15(+0.61%)
Feb 27, 2013	23.76	23.92	23.68	23.84	7,144,122	+0.03(+0.13%)
Feb 26, 2013	23.87	24.02	23.67	23.81	6,934,169	+0.10(+0.43%)
Feb 25, 2013	23.93	24.13	23.71	23.71	9,761,830	-0.19(-0.79%)
Feb 22, 2013	23.96	24.08	23.69	23.90	6,671,727	-0.03(-0.13%)
Feb 21, 2013	24.06	24.15	23.75	23.93	10,659,234	+0.23(+0.96%)
Feb 20, 2013	23.87	23.98	23.69	23.70	8,645,963	-0.20(-0.83%)
Feb 19, 2013	24.08	24.20	23.83	23.90	9,697,980	-0.21(-0.87%)
Feb 15, 2013	24.00	24.19	23.92	24.11	8,045,196	+0.14(+0.60%)
Feb 14, 2013	23.94	24.13	23.83	23.97	7,024,067	+0.03(+0.11%)
Feb 13, 2013	24.15	24.30	23.87	23.94	6,898,833	-0.23(-0.96%)
Feb 12, 2013	24.09	24.23	24.04	24.17	4,405,985	-0.06(-0.24%)
Feb 11, 2013	24.26	24.53	24.01	24.23	10,160,343	+0.28(+1.15%)
Feb 08, 2013	23.94	24.22	23.90	23.95	5,812,418	-0.04(-0.16%)
Feb 07, 2013	23.80	24.01	23.72	23.99	6,350,520	+0.23(+0.96%)
Feb 06, 2013	23.55	23.86	23.47	23.76	6,035,968	+0.22(+0.93%)
Feb 04, 2013	23.51	23.81	23.47	23.54	5,783,934	-0.02(-0.07%)
Feb 01, 2013	23.90	24.01	23.52	23.56	7,719,729	-0.15(-0.65%)
Jan 31, 2013	23.53	23.82	23.45	23.72	10,422,267	+0.19(+0.82%)
Jan 30, 2013	23.68	23.76	23.50	23.52	7,228,354	-0.14(-0.58%)
Jan 29, 2013	23.87	23.90	23.64	23.66	8,221,432	-0.25(-1.06%)
Jan 28, 2013	24.31	24.36	23.83	23.91	9,159,691	-0.46(-1.89%)
Jan 25, 2013	23.75	24.38	23.69	24.37	14,293,811	+0.74(+3.14%)
Jan 24, 2013	23.34	23.64	23.33	23.63	7,771,261	+0.34(+1.45%)
Jan 23, 2013	23.32	23.41	23.17	23.29	7,725,000	-0.17(-0.73%)
Jan 22, 2013	23.44	23.48	23.28	23.47	7,057,557	+0.08(+0.36%)
Jan 18, 2013	23.46	23.51	23.25	23.38	7,004,519	-0.08(-0.36%)
Jan 17, 2013	23.60	23.68	23.39	23.47	5,543,392	-0.11(-0.47%)
Jan 16, 2013	23.48	23.69	23.36	23.58	6,039,550	+0.04(+0.17%)
Jan 15, 2013	23.27	23.58	23.26	23.54	7,415,061	+0.20(+0.85%)
Jan 14, 2013	23.34	23.47	23.26	23.34	6,371,807	+0.04(+0.17%)
Jan 11, 2013	23.11	23.44	22.95	23.30	11,064,864	+0.24(+1.05%)
Jan 10, 2013	23.09	23.20	22.89	23.06	8,780,935	+0.04(+0.19%)
Jan 09, 2013	23.07	23.14	22.95	23.01	6,301,890	+0.02(+0.10%)
Jan 08, 2013	23.13	23.23	22.90	22.99	7,608,541	-0.25(-1.06%)
Jan 07, 2013	23.16	23.29	23.05	23.24	7,394,734	+0.04(+0.15%)
Jan 04, 2013	23.04	23.27	23.02	23.20	7,741,890	+0.22(+0.97%)
Jan 03, 2013	22.79	23.08	22.72	22.98	8,242,892	+0.23(+1.02%)

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.