Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	2.852	2.852	2.791	2.813	16,928,828	-0.04(-1.36%)
Apr 29, 2003	2.837	2.925	2.821	2.852	16,204,748	+0.02(+0.56%)
Apr 28, 2003	2.761	2.848	2.761	2.836	13,707,099	+0.09(+3.35%)
Apr 25, 2003	2.785	2.799	2.738	2.744	7,882,105	-0.04(-1.58%)
Apr 24, 2003	2.809	2.816	2.743	2.788	7,838,336	-0.04(-1.28%)
Apr 23, 2003	2.804	2.826	2.765	2.825	7,702,274	+0.03(+1.13%)
Apr 22, 2003	2.725	2.811	2.693	2.793	10,566,245	+0.07(+2.49%)
Apr 21, 2003	2.754	2.754	2.696	2.725	8,499,619	-0.02(-0.84%)
Apr 17, 2003	2.747	2.764	2.717	2.748	11,723,251	-0.00(-0.10%)
Apr 16, 2003	2.847	2.858	2.731	2.751	14,185,696	-0.07(-2.64%)
Apr 15, 2003	2.782	2.859	2.772	2.826	14,868,862	+0.03(+0.98%)
Apr 14, 2003	2.760	2.810	2.735	2.798	8,422,549	+0.03(+1.26%)
Apr 11, 2003	2.785	2.811	2.746	2.764	10,046,734	-0.00(-0.15%)
Apr 10, 2003	2.722	2.771	2.715	2.768	11,240,848	+0.05(+1.72%)
Apr 09, 2003	2.738	2.804	2.706	2.721	20,054,458	-0.00(-0.17%)
Apr 08, 2003	2.709	2.736	2.675	2.726	11,931,627	+0.02(+0.88%)
Apr 07, 2003	2.769	2.771	2.695	2.702	14,845,075	-0.00(-0.16%)
Apr 04, 2003	2.748	2.762	2.697	2.706	9,226,554	-0.04(-1.28%)
Apr 03, 2003	2.769	2.769	2.724	2.741	10,430,183	-0.01(-0.25%)
Apr 02, 2003	2.717	2.763	2.712	2.748	15,597,700	+0.08(+2.95%)
Apr 01, 2003	2.706	2.708	2.641	2.670	18,145,778	-0.03(-1.21%)
Mar 31, 2003	2.735	2.738	2.701	2.702	16,855,564	-0.09(-3.05%)
Mar 28, 2003	2.742	2.804	2.733	2.787	10,881,187	+0.04(+1.59%)
Mar 27, 2003	2.698	2.776	2.698	2.744	11,129,525	+0.01(+0.29%)
Mar 26, 2003	2.779	2.796	2.733	2.736	14,775,617	-0.04(-1.57%)
Mar 25, 2003	2.751	2.786	2.723	2.779	11,925,918	+0.04(+1.50%)
Mar 24, 2003	2.791	2.801	2.714	2.738	19,930,764	-0.06(-2.23%)
Mar 21, 2003	2.785	2.806	2.742	2.801	15,458,783	+0.02(+0.85%)
Mar 20, 2003	2.640	2.785	2.629	2.777	36,635,040	+0.15(+5.53%)
Mar 19, 2003	2.588	2.645	2.583	2.632	22,222,892	+0.06(+2.22%)
Mar 18, 2003	2.675	2.676	2.551	2.574	33,125,012	-0.14(-5.00%)
Mar 17, 2003	2.614	2.719	2.608	2.710	25,041,192	+0.10(+3.66%)
Mar 14, 2003	2.588	2.625	2.585	2.614	22,290,448	+0.04(+1.53%)
Mar 13, 2003	2.570	2.611	2.530	2.575	23,188,650	+0.04(+1.77%)
Mar 12, 2003	2.493	2.533	2.483	2.530	14,113,383	+0.03(+1.26%)
Mar 11, 2003	2.485	2.565	2.485	2.499	16,540,622	+0.01(+0.59%)
Mar 10, 2003	2.567	2.568	2.470	2.484	17,813,710	-0.10(-3.73%)
Mar 07, 2003	2.449	2.585	2.430	2.580	26,190,586	+0.13(+5.34%)
Mar 06, 2003	2.436	2.480	2.423	2.449	12,604,327	+0.00(+0.06%)
Mar 05, 2003	2.399	2.453	2.392	2.448	11,636,666	+0.05(+2.01%)
Mar 04, 2003	2.457	2.465	2.399	2.399	12,133,342	-0.05(-2.19%)
Mar 03, 2003	2.444	2.487	2.436	2.453	14,560,581	+0.02(+0.67%)
Feb 28, 2003	2.429	2.469	2.413	2.437	12,718,505	+0.01(+0.30%)
Feb 27, 2003	2.372	2.429	2.355	2.429	9,466,328	+0.06(+2.57%)
Feb 26, 2003	2.386	2.402	2.344	2.368	10,981,093	-0.02(-0.75%)
Feb 25, 2003	2.357	2.409	2.326	2.386	17,506,380	+0.01(+0.31%)
Feb 24, 2003	2.437	2.437	2.373	2.379	12,607,181	-0.06(-2.35%)
Feb 21, 2003	2.411	2.451	2.407	2.436	11,357,881	+0.04(+1.49%)
Feb 20, 2003	2.397	2.410	2.382	2.400	7,592,853	+0.01(+0.46%)
Feb 19, 2003	2.394	2.401	2.367	2.389	9,100,958	-0.00(-0.20%)
Feb 18, 2003	2.372	2.402	2.365	2.394	11,080,999	+0.02(+0.93%)
Feb 14, 2003	2.312	2.372	2.299	2.372	13,407,381	+0.06(+2.64%)
Feb 13, 2003	2.295	2.315	2.268	2.311	12,306,512	+0.02(+0.71%)
Feb 12, 2003	2.304	2.314	2.287	2.295	8,390,198	-0.01(-0.41%)
Feb 11, 2003	2.311	2.320	2.281	2.304	12,542,480	+0.03(+1.18%)
Feb 10, 2003	2.241	2.290	2.236	2.277	11,367,396	+0.05(+2.22%)
Feb 07, 2003	2.280	2.294	2.227	2.228	10,937,325	-0.04(-1.81%)
Feb 06, 2003	2.275	2.297	2.260	2.269	13,648,106	-0.01(-0.25%)
Feb 05, 2003	2.295	2.303	2.263	2.275	17,110,562	-0.02(-0.89%)
Feb 04, 2003	2.322	2.322	2.242	2.295	19,048,738	-0.03(-1.11%)

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.