Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	4.298	4.310	4.252	4.281	7,912,902	+0.00(+0.00%)
Apr 27, 2006	4.204	4.287	4.204	4.281	12,360,146	+0.03(+0.71%)
Apr 26, 2006	4.304	4.315	4.235	4.251	14,910,167	-0.04(-0.93%)
Apr 25, 2006	4.321	4.333	4.274	4.291	11,732,199	-0.04(-0.82%)
Apr 24, 2006	4.343	4.344	4.316	4.326	13,660,007	-0.02(-0.39%)
Apr 21, 2006	4.347	4.350	4.317	4.343	11,023,010	+0.01(+0.23%)
Apr 20, 2006	4.292	4.342	4.292	4.333	8,894,488	+0.04(+0.86%)
Apr 19, 2006	4.279	4.312	4.266	4.296	11,802,926	+0.02(+0.45%)
Apr 18, 2006	4.277	4.297	4.263	4.277	20,532,064	-0.00(-0.07%)
Apr 17, 2006	4.355	4.355	4.250	4.280	19,921,320	-0.08(-1.79%)
Apr 13, 2006	4.318	4.379	4.319	4.358	16,149,813	+0.04(+0.91%)
Apr 12, 2006	4.315	4.331	4.291	4.318	14,256,413	+0.00(+0.07%)
Apr 11, 2006	4.371	4.391	4.306	4.315	11,985,480	-0.03(-0.72%)
Apr 10, 2006	4.385	4.400	4.326	4.347	12,811,274	-0.03(-0.65%)
Apr 07, 2006	4.454	4.465	4.370	4.375	12,460,503	-0.06(-1.45%)
Apr 06, 2006	4.431	4.453	4.389	4.439	13,521,419	+0.02(+0.34%)
Apr 05, 2006	4.441	4.454	4.406	4.424	9,311,208	-0.02(-0.55%)
Apr 04, 2006	4.428	4.456	4.395	4.449	9,216,586	+0.01(+0.15%)
Apr 03, 2006	4.452	4.492	4.428	4.442	13,750,806	-0.01(-0.22%)
Mar 31, 2006	4.447	4.457	4.428	4.452	10,199,128	+0.01(+0.12%)
Mar 30, 2006	4.494	4.495	4.429	4.447	14,183,774	-0.03(-0.63%)
Mar 29, 2006	4.452	4.475	4.447	4.475	7,997,966	+0.02(+0.40%)
Mar 28, 2006	4.462	4.491	4.435	4.457	10,112,152	-0.01(-0.29%)
Mar 27, 2006	4.491	4.491	4.449	4.470	9,790,054	-0.03(-0.59%)
Mar 24, 2006	4.505	4.538	4.473	4.497	14,818,412	-0.00(-0.06%)
Mar 23, 2006	4.538	4.556	4.499	4.499	28,173,524	-0.04(-0.93%)
Mar 22, 2006	4.441	4.561	4.420	4.542	46,296,068	+0.10(+2.20%)
Mar 21, 2006	4.474	4.474	4.430	4.444	22,984,596	-0.03(-0.65%)
Mar 20, 2006	4.447	4.510	4.441	4.473	18,168,420	+0.00(+0.11%)
Mar 17, 2006	4.487	4.495	4.462	4.469	13,405,769	-0.03(-0.70%)
Mar 16, 2006	4.447	4.524	4.447	4.500	14,741,950	+0.05(+1.18%)
Mar 15, 2006	4.447	4.461	4.416	4.448	14,011,734	+0.02(+0.47%)
Mar 14, 2006	4.415	4.428	4.404	4.427	9,987,900	+0.01(+0.20%)
Mar 13, 2006	4.446	4.448	4.408	4.418	10,821,340	-0.03(-0.64%)
Mar 10, 2006	4.465	4.486	4.436	4.446	10,842,367	-0.02(-0.42%)
Mar 09, 2006	4.436	4.472	4.433	4.465	14,069,080	+0.02(+0.41%)
Mar 08, 2006	4.434	4.451	4.420	4.447	23,776,938	+0.01(+0.12%)
Mar 07, 2006	4.481	4.481	4.396	4.441	29,151,288	-0.12(-2.54%)
Mar 06, 2006	4.525	4.606	4.512	4.557	14,951,265	+0.04(+0.94%)
Mar 03, 2006	4.491	4.537	4.488	4.515	10,020,397	+0.01(+0.29%)
Mar 02, 2006	4.486	4.519	4.465	4.502	16,578,003	-0.01(-0.30%)
Mar 01, 2006	4.533	4.559	4.509	4.515	12,799,805	-0.02(-0.54%)
Feb 28, 2006	4.567	4.595	4.531	4.540	22,312,682	-0.03(-0.60%)
Feb 27, 2006	4.562	4.588	4.534	4.567	8,577,169	+0.01(+0.11%)
Feb 24, 2006	4.529	4.577	4.520	4.562	13,159,178	+0.03(+0.73%)
Feb 23, 2006	4.496	4.573	4.486	4.529	12,076,279	+0.03(+0.73%)
Feb 22, 2006	4.460	4.548	4.452	4.496	14,378,753	+0.04(+1.01%)
Feb 21, 2006	4.436	4.462	4.420	4.451	10,446,675	+0.01(+0.21%)
Feb 17, 2006	4.407	4.459	4.400	4.441	9,559,711	+0.01(+0.17%)
Feb 16, 2006	4.444	4.451	4.412	4.434	7,472,287	+0.03(+0.58%)
Feb 15, 2006	4.407	4.447	4.381	4.408	11,294,451	+0.01(+0.32%)
Feb 14, 2006	4.409	4.428	4.374	4.394	14,048,053	-0.01(-0.33%)
Feb 13, 2006	4.402	4.413	4.350	4.409	11,365,179	-0.01(-0.22%)
Feb 10, 2006	4.430	4.430	4.345	4.419	12,352,500	+0.03(+0.69%)
Feb 09, 2006	4.384	4.417	4.373	4.389	11,030,656	-0.03(-0.59%)
Feb 08, 2006	4.379	4.444	4.368	4.415	22,265,850	+0.05(+1.11%)
Feb 07, 2006	4.410	4.431	4.353	4.366	12,387,864	-0.04(-0.82%)
Feb 06, 2006	4.468	4.486	4.396	4.402	22,994,154	+0.02(+0.55%)
Feb 03, 2006	4.337	4.385	4.328	4.378	18,908,194	+0.02(+0.41%)
Feb 02, 2006	4.351	4.390	4.342	4.360	24,449,806	+0.01(+0.26%)

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.