Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	4.464	4.475	4.446	4.469	10,159,425	+0.01(+0.12%)
Mar 30, 2006	4.511	4.513	4.446	4.464	14,128,561	-0.03(-0.63%)
Mar 29, 2006	4.469	4.493	4.464	4.492	7,966,832	+0.02(+0.40%)
Mar 28, 2006	4.480	4.508	4.452	4.475	10,072,788	-0.01(-0.29%)
Mar 27, 2006	4.509	4.509	4.467	4.488	9,751,944	-0.03(-0.59%)
Mar 24, 2006	4.522	4.555	4.491	4.514	14,760,728	-0.00(-0.06%)
Mar 23, 2006	4.556	4.574	4.517	4.517	28,063,854	-0.04(-0.93%)
Mar 22, 2006	4.459	4.579	4.438	4.560	46,115,852	+0.10(+2.20%)
Mar 21, 2006	4.491	4.491	4.448	4.461	22,895,124	-0.03(-0.65%)
Mar 20, 2006	4.464	4.528	4.459	4.491	18,097,696	+0.00(+0.11%)
Mar 17, 2006	4.504	4.512	4.480	4.486	13,353,584	-0.03(-0.70%)
Mar 16, 2006	4.464	4.541	4.464	4.518	14,684,563	+0.05(+1.18%)
Mar 15, 2006	4.465	4.479	4.433	4.465	13,957,190	+0.02(+0.47%)
Mar 14, 2006	4.433	4.445	4.421	4.444	9,949,020	+0.01(+0.20%)
Mar 13, 2006	4.463	4.466	4.425	4.435	10,779,216	-0.03(-0.64%)
Mar 10, 2006	4.482	4.503	4.453	4.463	10,800,161	-0.02(-0.42%)
Mar 09, 2006	4.454	4.490	4.450	4.482	14,014,314	+0.02(+0.41%)
Mar 08, 2006	4.451	4.468	4.438	4.464	23,684,380	+0.01(+0.12%)
Mar 07, 2006	4.499	4.499	4.413	4.459	29,037,810	-0.12(-2.54%)
Mar 06, 2006	4.543	4.624	4.530	4.575	14,893,064	+0.04(+0.94%)
Mar 03, 2006	4.509	4.554	4.505	4.532	9,981,390	+0.01(+0.29%)
Mar 02, 2006	4.503	4.537	4.482	4.519	16,513,469	-0.01(-0.30%)
Mar 01, 2006	4.551	4.576	4.527	4.533	12,749,979	-0.02(-0.54%)
Feb 28, 2006	4.585	4.613	4.549	4.557	22,225,826	-0.03(-0.60%)
Feb 27, 2006	4.580	4.606	4.552	4.585	8,543,781	+0.01(+0.11%)
Feb 24, 2006	4.546	4.595	4.538	4.580	13,107,953	+0.03(+0.73%)
Feb 23, 2006	4.513	4.591	4.503	4.546	12,029,270	+0.03(+0.73%)
Feb 22, 2006	4.477	4.565	4.470	4.513	14,322,781	+0.05(+1.01%)
Feb 21, 2006	4.454	4.479	4.438	4.468	10,406,009	+0.01(+0.21%)
Feb 17, 2006	4.425	4.476	4.417	4.459	9,522,498	+0.01(+0.17%)
Feb 16, 2006	4.461	4.468	4.429	4.451	7,443,200	+0.03(+0.58%)
Feb 15, 2006	4.425	4.464	4.398	4.426	11,250,485	+0.01(+0.32%)
Feb 14, 2006	4.426	4.445	4.391	4.411	13,993,368	-0.01(-0.33%)
Feb 13, 2006	4.419	4.430	4.367	4.426	11,320,938	-0.01(-0.22%)
Feb 10, 2006	4.448	4.448	4.362	4.436	12,304,415	+0.03(+0.69%)
Feb 09, 2006	4.401	4.435	4.390	4.406	10,987,717	-0.03(-0.59%)
Feb 08, 2006	4.396	4.461	4.385	4.432	22,179,174	+0.05(+1.11%)
Feb 07, 2006	4.427	4.448	4.370	4.383	12,339,641	-0.04(-0.82%)
Feb 06, 2006	4.485	4.503	4.414	4.419	22,904,644	+0.02(+0.55%)
Feb 03, 2006	4.354	4.402	4.345	4.395	18,834,590	+0.02(+0.41%)
Feb 02, 2006	4.368	4.407	4.359	4.377	24,354,630	+0.01(+0.26%)
Feb 01, 2006	4.267	4.418	4.265	4.366	42,278,100	+0.11(+2.69%)
Jan 31, 2006	4.296	4.309	4.248	4.251	24,215,630	-0.04(-1.04%)
Jan 30, 2006	4.339	4.348	4.233	4.296	93,991,104	-0.07(-1.62%)
Jan 27, 2006	4.424	4.445	4.363	4.367	20,261,728	-0.04(-0.99%)
Jan 26, 2006	4.471	4.471	4.400	4.410	19,000,248	-0.01(-0.33%)
Jan 25, 2006	4.415	4.440	4.406	4.425	12,220,634	+0.01(+0.29%)
Jan 24, 2006	4.428	4.439	4.366	4.413	19,993,246	+0.03(+0.68%)
Jan 23, 2006	4.390	4.411	4.279	4.383	45,548,424	-0.04(-0.89%)
Jan 20, 2006	4.469	4.497	4.403	4.422	19,198,276	-0.03(-0.59%)
Jan 19, 2006	4.458	4.462	4.411	4.448	10,578,331	+0.00(+0.07%)
Jan 18, 2006	4.467	4.487	4.430	4.445	10,951,539	-0.03(-0.66%)
Jan 17, 2006	4.517	4.517	4.469	4.475	13,180,310	-0.05(-1.16%)
Jan 13, 2006	4.553	4.575	4.488	4.527	11,438,993	-0.01(-0.13%)
Jan 12, 2006	4.630	4.630	4.517	4.533	13,280,276	-0.05(-1.13%)
Jan 11, 2006	4.585	4.625	4.569	4.585	12,344,401	+0.01(+0.14%)
Jan 10, 2006	4.540	4.614	4.536	4.579	14,087,622	+0.01(+0.21%)
Jan 09, 2006	4.506	4.612	4.504	4.569	12,426,279	+0.06(+1.40%)
Jan 06, 2006	4.532	4.549	4.501	4.506	9,013,146	-0.01(-0.31%)
Jan 05, 2006	4.493	4.549	4.493	4.520	11,015,327	+0.03(+0.61%)
Jan 04, 2006	4.498	4.538	4.482	4.493	18,841,254	-0.02(-0.47%)

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.