Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	11.71	12.01	11.72	11.93	25,185,342	+0.21(+1.83%)
May 30, 2007	11.50	11.72	11.40	11.71	17,410,756	+0.21(+1.85%)
May 29, 2007	11.48	11.61	11.43	11.50	15,090,278	+0.09(+0.81%)
May 25, 2007	11.44	11.46	11.38	11.41	10,841,225	-0.04(-0.35%)
May 24, 2007	11.57	11.64	11.42	11.45	13,395,016	-0.07(-0.64%)
May 23, 2007	11.64	11.64	11.49	11.52	10,644,743	-0.07(-0.56%)
May 22, 2007	11.50	11.64	11.46	11.59	17,890,304	+0.09(+0.82%)
May 21, 2007	11.27	11.55	11.25	11.49	19,468,532	+0.30(+2.69%)
May 18, 2007	11.13	11.19	11.05	11.19	11,489,766	+0.06(+0.57%)
May 17, 2007	11.10	11.20	11.07	11.13	10,045,902	-0.01(-0.08%)
May 16, 2007	11.08	11.21	11.07	11.14	12,698,334	+0.09(+0.78%)
May 15, 2007	11.14	11.19	11.04	11.05	16,551,088	-0.06(-0.55%)
May 14, 2007	11.20	11.25	11.09	11.11	17,467,368	-0.03(-0.30%)
May 11, 2007	11.20	11.21	11.07	11.15	16,647,188	-0.06(-0.52%)
May 10, 2007	11.50	11.35	11.20	11.21	12,970,173	-0.13(-1.13%)
May 09, 2007	11.31	11.40	11.28	11.33	14,607,527	+0.04(+0.32%)
May 08, 2007	11.34	11.45	11.29	11.30	12,126,681	-0.03(-0.22%)
May 07, 2007	11.20	11.38	11.20	11.32	12,149,060	+0.12(+1.09%)
May 04, 2007	11.23	11.31	11.18	11.20	9,142,347	+0.00(+0.02%)
May 03, 2007	11.26	11.33	11.16	11.20	7,123,295	-0.04(-0.37%)
May 02, 2007	11.18	11.32	11.16	11.24	11,164,730	+0.10(+0.92%)
May 01, 2007	11.32	11.32	11.00	11.14	14,389,789	-0.18(-1.61%)
Apr 30, 2007	11.40	11.56	11.31	11.32	12,182,072	-0.05(-0.48%)
Apr 27, 2007	11.28	11.42	11.25	11.38	9,334,500	+0.06(+0.52%)
Apr 26, 2007	11.27	11.36	11.21	11.32	14,694,740	+0.05(+0.41%)
Apr 25, 2007	11.32	11.35	11.22	11.27	11,305,407	+0.02(+0.21%)
Apr 24, 2007	11.32	11.33	11.10	11.25	11,536,760	-0.01(-0.09%)
Apr 23, 2007	11.23	11.40	11.23	11.26	11,821,254	+0.01(+0.06%)
Apr 20, 2007	11.24	11.29	11.16	11.25	17,195,720	+0.01(+0.09%)
Apr 19, 2007	11.46	11.46	11.21	11.24	10,893,128	-0.09(-0.76%)
Apr 18, 2007	11.37	11.37	11.28	11.33	9,861,670	-0.05(-0.48%)
Apr 17, 2007	11.43	11.43	11.26	11.38	10,240,362	-0.05(-0.40%)
Apr 16, 2007	11.35	11.46	11.28	11.43	11,663,308	+0.15(+1.34%)
Apr 13, 2007	11.58	11.58	11.22	11.28	10,196,117	-0.12(-1.07%)
Apr 12, 2007	11.31	11.42	11.22	11.40	9,577,176	+0.05(+0.44%)
Apr 11, 2007	11.42	11.52	11.31	11.35	12,710,047	-0.00(-0.04%)
Apr 10, 2007	11.29	11.36	11.21	11.35	16,356,034	+0.02(+0.20%)
Apr 09, 2007	11.23	11.37	11.23	11.33	13,833,170	+0.09(+0.79%)
Apr 05, 2007	11.26	11.31	11.19	11.24	10,854,070	-0.02(-0.21%)
Apr 04, 2007	11.24	11.35	11.18	11.26	14,163,336	+0.08(+0.73%)
Apr 03, 2007	11.19	11.31	11.15	11.18	12,803,187	+5.59(+99.94%)
Apr 02, 2007	5.612	5.632	5.566	5.593	10,741,319	+0.01(+0.16%)
Mar 30, 2007	5.528	5.606	5.505	5.584	14,825,094	+0.07(+1.23%)
Mar 29, 2007	5.523	5.557	5.491	5.516	15,668,110	-0.01(-0.15%)
Mar 28, 2007	5.591	5.592	5.512	5.525	21,453,142	-0.08(-1.35%)
Mar 27, 2007	5.702	5.702	5.589	5.600	21,236,202	-0.12(-2.04%)
Mar 26, 2007	5.730	5.749	5.645	5.717	13,795,920	-0.01(-0.24%)
Mar 23, 2007	5.591	5.742	5.518	5.731	41,648,236	+0.02(+0.41%)
Mar 22, 2007	5.717	5.727	5.614	5.707	30,099,288	-0.01(-0.23%)
Mar 21, 2007	5.740	5.786	5.684	5.720	18,214,780	-0.02(-0.37%)
Mar 20, 2007	5.692	5.746	5.675	5.741	10,403,541	+0.05(+0.86%)
Mar 19, 2007	5.665	5.707	5.647	5.692	13,735,643	+0.04(+0.79%)
Mar 16, 2007	5.560	5.660	5.552	5.647	22,946,022	+0.10(+1.71%)
Mar 15, 2007	5.505	5.584	5.505	5.552	13,976,369	+0.04(+0.80%)
Mar 14, 2007	5.497	5.525	5.399	5.508	16,081,055	+0.01(+0.21%)
Mar 13, 2007	5.549	5.539	5.408	5.497	13,267,512	-0.05(-0.95%)
Mar 12, 2007	5.544	5.575	5.528	5.549	10,459,679	-0.01(-0.24%)
Mar 09, 2007	5.536	5.585	5.512	5.562	12,593,861	+0.07(+1.20%)
Mar 08, 2007	5.528	5.591	5.491	5.497	15,202,834	+0.00(+0.01%)
Mar 07, 2007	5.513	5.544	5.441	5.496	22,467,330	-0.03(-0.49%)
Mar 06, 2007	5.410	5.544	5.403	5.523	15,298,934	+0.14(+2.58%)
Mar 05, 2007	5.458	5.479	5.384	5.384	14,229,464	-0.07(-1.35%)
Mar 02, 2007	5.528	5.564	5.458	5.458	13,468,276	-0.08(-1.36%)

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.