Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	17.63	17.69	17.52	17.64	10,318,188	-0.05(-0.30%)
Apr 28, 2011	17.38	17.73	17.27	17.69	11,740,353	+0.31(+1.79%)
Apr 27, 2011	17.16	17.41	17.13	17.38	11,644,206	+0.25(+1.45%)
Apr 26, 2011	17.16	17.27	17.02	17.14	8,537,072	-0.03(-0.19%)
Apr 25, 2011	17.28	17.30	17.12	17.17	8,137,771	-0.02(-0.10%)
Apr 21, 2011	17.28	17.28	17.11	17.18	10,156,916	+0.03(+0.15%)
Apr 20, 2011	17.02	17.20	16.99	17.16	17,341,908	+0.29(+1.70%)
Apr 19, 2011	16.86	17.05	16.82	16.87	12,602,927	+0.03(+0.19%)
Apr 18, 2011	16.73	16.85	16.54	16.84	13,466,685	-0.03(-0.19%)
Apr 15, 2011	17.23	17.23	16.86	16.87	16,037,158	-0.29(-1.69%)
Apr 14, 2011	16.90	17.20	16.85	17.16	16,435,092	+0.14(+0.84%)
Apr 13, 2011	16.75	17.04	16.75	17.02	14,066,287	+0.26(+1.55%)
Apr 12, 2011	16.61	16.79	16.58	16.76	10,324,697	+0.02(+0.09%)
Apr 11, 2011	16.56	16.75	16.55	16.74	9,698,487	+0.16(+0.96%)
Apr 08, 2011	16.86	16.93	16.51	16.58	12,564,191	-0.15(-0.90%)
Apr 07, 2011	16.85	16.85	16.51	16.73	17,292,648	-0.12(-0.74%)
Apr 06, 2011	16.85	16.93	16.77	16.86	18,297,412	+0.16(+0.95%)
Apr 05, 2011	16.54	16.72	16.47	16.70	14,910,727	+0.11(+0.67%)
Apr 04, 2011	16.45	16.62	16.36	16.59	11,625,620	+0.19(+1.15%)
Apr 01, 2011	16.27	16.48	16.25	16.40	15,040,612	+0.18(+1.10%)
Mar 31, 2011	16.39	16.42	16.21	16.22	15,273,149	-0.22(-1.37%)
Mar 30, 2011	16.39	16.50	16.34	16.45	11,562,488	+0.08(+0.51%)
Mar 29, 2011	16.31	16.43	16.21	16.36	18,283,526	+0.10(+0.62%)
Mar 28, 2011	16.43	16.50	16.24	16.26	17,257,632	-0.16(-1.00%)
Mar 25, 2011	16.46	16.63	16.42	16.43	21,971,572	-0.02(-0.09%)
Mar 24, 2011	16.60	16.68	16.37	16.44	20,668,750	-0.10(-0.63%)
Mar 23, 2011	16.11	16.65	16.08	16.55	56,653,060	+0.38(+2.35%)
Mar 22, 2011	16.43	16.50	14.88	16.17	42,724,644	-0.30(-1.81%)
Mar 21, 2011	16.51	16.55	16.42	16.47	27,326,764	-0.16(-0.97%)
Mar 18, 2011	16.71	16.85	16.46	16.63	92,039,864	-1.68(-9.16%)
Mar 17, 2011	18.34	18.37	18.11	18.30	15,917,768	+0.13(+0.70%)
Mar 16, 2011	18.22	18.40	18.01	18.18	11,694,632	-0.11(-0.60%)
Mar 15, 2011	18.15	18.39	18.12	18.29	11,430,036	-0.19(-1.02%)
Mar 14, 2011	18.61	18.62	18.29	18.47	11,799,556	-0.21(-1.10%)
Mar 11, 2011	18.75	18.77	18.32	18.68	17,402,762	-0.22(-1.15%)
Mar 10, 2011	18.91	19.09	18.76	18.90	10,555,088	-0.16(-0.87%)
Mar 09, 2011	19.02	19.21	18.91	19.06	11,608,345	-0.05(-0.27%)
Mar 08, 2011	19.10	19.22	19.04	19.11	11,171,097	+0.06(+0.30%)
Mar 07, 2011	19.29	19.53	18.92	19.06	18,976,652	-0.21(-1.07%)
Mar 04, 2011	19.25	19.29	19.15	19.26	11,877,947	+0.01(+0.04%)
Mar 03, 2011	19.05	19.28	19.05	19.25	12,157,578	+0.39(+2.07%)
Mar 02, 2011	18.72	19.05	18.63	18.86	11,080,801	+0.13(+0.72%)
Mar 01, 2011	19.14	19.18	18.69	18.73	16,060,454	-0.28(-1.49%)
Feb 28, 2011	18.85	19.04	18.78	19.01	12,120,521	+0.22(+1.19%)
Feb 25, 2011	18.51	18.86	18.48	18.79	10,534,790	+0.31(+1.69%)
Feb 24, 2011	18.35	18.56	18.26	18.48	10,261,827	+0.07(+0.38%)
Feb 23, 2011	18.55	18.76	18.32	18.41	13,878,108	-0.22(-1.19%)
Feb 22, 2011	18.71	18.86	18.56	18.63	12,852,891	-0.34(-1.79%)
Feb 18, 2011	18.47	18.97	18.36	18.97	17,220,438	+0.59(+3.23%)
Feb 17, 2011	18.10	18.38	18.02	18.37	13,974,875	+0.06(+0.34%)
Feb 16, 2011	18.26	18.35	18.18	18.31	10,429,964	+0.04(+0.23%)
Feb 15, 2011	18.21	18.28	18.07	18.27	9,494,237	-0.05(-0.26%)
Feb 14, 2011	18.43	18.48	18.25	18.32	8,635,060	-0.09(-0.51%)
Feb 11, 2011	18.46	18.52	18.36	18.41	8,655,093	-0.12(-0.67%)
Feb 10, 2011	18.56	18.67	18.42	18.53	7,905,377	-0.10(-0.53%)
Feb 09, 2011	18.52	18.73	18.46	18.63	9,797,592	+0.12(+0.62%)
Feb 08, 2011	18.51	18.54	18.40	18.52	8,004,232	+0.04(+0.24%)
Feb 07, 2011	18.32	18.54	18.29	18.47	9,810,727	+0.16(+0.89%)
Feb 04, 2011	17.94	18.34	17.90	18.31	11,281,771	+0.41(+2.31%)
Feb 03, 2011	17.85	18.00	17.81	17.90	12,115,679	-0.02(-0.13%)
Feb 02, 2011	17.82	17.93	17.75	17.92	9,090,294	+0.08(+0.43%)

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.