Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	4.027	4.101	4.015	4.090	17,283,686	+0.06(+1.37%)
Mar 30, 2004	3.999	4.043	3.989	4.034	7,272,781	+0.01(+0.29%)
Mar 29, 2004	4.018	4.043	4.010	4.023	15,501,430	+0.02(+0.46%)
Mar 26, 2004	4.015	4.043	3.991	4.004	8,580,911	-0.01(-0.30%)
Mar 25, 2004	4.023	4.035	3.992	4.017	11,091,491	-0.01(-0.16%)
Mar 24, 2004	3.991	4.039	3.985	4.023	10,248,919	+0.02(+0.39%)
Mar 23, 2004	4.025	4.025	3.973	4.007	13,439,270	-0.01(-0.37%)
Mar 22, 2004	4.126	4.126	3.990	4.022	12,981,329	-0.02(-0.38%)
Mar 19, 2004	4.025	4.070	3.966	4.037	23,933,820	+0.00(+0.07%)
Mar 18, 2004	4.002	4.037	3.966	4.034	17,644,516	+0.04(+0.88%)
Mar 17, 2004	3.952	4.017	3.939	3.999	13,301,221	+0.05(+1.38%)
Mar 16, 2004	3.931	3.959	3.926	3.945	11,458,986	+0.04(+0.95%)
Mar 15, 2004	3.929	3.936	3.892	3.907	14,797,858	-0.02(-0.53%)
Mar 12, 2004	3.926	3.958	3.894	3.928	13,107,001	+0.01(+0.16%)
Mar 11, 2004	4.002	4.011	3.918	3.922	12,989,898	-0.10(-2.57%)
Mar 10, 2004	4.049	4.092	4.023	4.025	15,801,329	-0.00(-0.01%)
Mar 09, 2004	4.004	4.048	3.976	4.026	42,855,048	+0.11(+2.91%)
Mar 08, 2004	3.923	3.923	3.902	3.912	11,030,560	-0.02(-0.45%)
Mar 05, 2004	3.894	3.936	3.876	3.930	13,887,690	+0.01(+0.15%)
Mar 04, 2004	3.872	3.934	3.868	3.924	9,401,586	+0.05(+1.21%)
Mar 03, 2004	3.874	3.881	3.793	3.877	20,083,692	-0.00(-0.04%)
Mar 02, 2004	3.862	3.879	3.834	3.879	15,662,328	+0.02(+0.45%)
Mar 01, 2004	3.871	3.877	3.837	3.862	14,125,705	+0.01(+0.38%)
Feb 27, 2004	3.881	3.910	3.847	3.847	15,461,444	-0.03(-0.88%)
Feb 26, 2004	3.901	3.901	3.862	3.881	13,033,692	-0.02(-0.63%)
Feb 25, 2004	3.902	3.917	3.892	3.906	18,826,022	+0.01(+0.15%)
Feb 24, 2004	3.808	3.918	3.789	3.900	22,021,132	+0.09(+2.29%)
Feb 23, 2004	3.764	3.824	3.754	3.813	12,410,094	+0.05(+1.31%)
Feb 20, 2004	3.808	3.809	3.729	3.763	8,691,350	-0.04(-1.02%)
Feb 19, 2004	3.815	3.847	3.797	3.802	6,122,693	-0.00(-0.06%)
Feb 18, 2004	3.829	3.830	3.781	3.804	6,049,385	-0.03(-0.77%)
Feb 17, 2004	3.792	3.846	3.792	3.834	7,971,593	+0.04(+0.94%)
Feb 13, 2004	3.787	3.813	3.760	3.798	5,412,457	-0.00(-0.06%)
Feb 12, 2004	3.843	3.854	3.793	3.800	10,713,524	-0.04(-1.15%)
Feb 11, 2004	3.792	3.857	3.792	3.844	10,599,277	+0.05(+1.33%)
Feb 10, 2004	3.771	3.800	3.751	3.794	8,520,931	+0.03(+0.80%)
Feb 09, 2004	3.737	3.781	3.734	3.764	8,400,020	+0.03(+0.86%)
Feb 06, 2004	3.710	3.745	3.706	3.732	7,680,263	+0.02(+0.47%)
Feb 05, 2004	3.712	3.742	3.689	3.715	9,375,880	+0.00(+0.06%)
Feb 04, 2004	3.671	3.753	3.667	3.712	15,045,394	+0.03(+0.91%)
Feb 03, 2004	3.676	3.711	3.668	3.679	7,995,394	-0.01(-0.28%)
Feb 02, 2004	3.655	3.729	3.651	3.689	9,750,992	+0.03(+0.85%)
Jan 30, 2004	3.589	3.665	3.563	3.658	11,050,553	+0.06(+1.65%)
Jan 29, 2004	3.617	3.629	3.579	3.599	9,436,812	-0.01(-0.15%)
Jan 28, 2004	3.666	3.671	3.594	3.604	9,146,434	-0.05(-1.41%)
Jan 27, 2004	3.671	3.676	3.649	3.656	6,386,414	-0.02(-0.41%)
Jan 26, 2004	3.654	3.676	3.636	3.671	8,703,727	+0.02(+0.46%)
Jan 23, 2004	3.663	3.686	3.639	3.654	6,654,895	-0.00(-0.13%)
Jan 22, 2004	3.706	3.709	3.653	3.659	6,694,881	-0.04(-1.14%)
Jan 21, 2004	3.656	3.709	3.634	3.701	12,630,019	+0.03(+0.87%)
Jan 20, 2004	3.653	3.676	3.638	3.669	10,425,050	+0.03(+0.72%)
Jan 16, 2004	3.639	3.673	3.623	3.643	7,696,448	+0.02(+0.45%)
Jan 15, 2004	3.633	3.644	3.584	3.626	12,637,636	-0.01(-0.19%)
Jan 14, 2004	3.624	3.650	3.620	3.633	9,140,722	+0.00(+0.12%)
Jan 13, 2004	3.617	3.650	3.613	3.629	12,126,380	+0.01(+0.36%)
Jan 12, 2004	3.582	3.626	3.576	3.616	13,084,152	+0.05(+1.44%)
Jan 09, 2004	3.591	3.604	3.558	3.564	7,820,215	-0.03(-0.77%)
Jan 08, 2004	3.570	3.619	3.559	3.592	18,187,190	+0.04(+1.00%)
Jan 07, 2004	3.545	3.565	3.482	3.557	15,807,993	+0.01(+0.34%)
Jan 06, 2004	3.542	3.557	3.537	3.544	17,225,610	-0.00(-0.09%)
Jan 05, 2004	3.542	3.576	3.533	3.548	14,159,027	-0.00(-0.09%)

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.