Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	27.58	28.00	27.34	27.34	8,422,927	-0.33(-1.20%)
May 30, 2013	27.91	28.07	27.66	27.67	6,715,037	-0.14(-0.49%)
May 29, 2013	27.80	27.92	27.58	27.81	6,246,587	-0.15(-0.55%)
May 28, 2013	28.09	28.33	27.86	27.97	8,806,822	+0.22(+0.78%)
May 24, 2013	27.70	27.78	27.21	27.75	8,505,478	-0.24(-0.85%)
May 23, 2013	28.28	28.35	27.88	27.99	9,761,226	-0.50(-1.74%)
May 22, 2013	28.83	28.98	28.32	28.48	9,385,336	-0.34(-1.20%)
May 21, 2013	28.88	28.92	28.72	28.83	7,318,423	-0.04(-0.15%)
May 20, 2013	28.85	28.95	28.75	28.87	6,180,928	+0.00(+0.02%)
May 17, 2013	28.49	28.92	28.46	28.87	7,037,016	+0.39(+1.37%)
May 16, 2013	29.06	29.20	28.35	28.48	8,699,192	-0.61(-2.11%)
May 15, 2013	29.07	29.17	28.92	29.09	5,983,926	+0.52(+1.82%)
May 13, 2013	28.51	28.64	28.43	28.57	4,277,172	-0.05(-0.17%)
May 10, 2013	28.22	28.64	28.14	28.62	7,520,586	+0.45(+1.60%)
May 09, 2013	28.24	28.52	28.13	28.17	5,016,200	-0.07(-0.25%)
May 08, 2013	28.15	28.33	28.14	28.24	7,066,830	-0.00(-0.02%)
May 07, 2013	28.37	28.45	28.20	28.24	7,125,748	-0.02(-0.08%)
May 06, 2013	28.46	28.53	28.19	28.27	5,376,150	-0.26(-0.91%)
May 03, 2013	28.14	28.63	27.98	28.53	7,865,880	+0.54(+1.94%)
May 02, 2013	28.06	28.09	27.82	27.98	6,341,653	-0.02(-0.06%)
May 01, 2013	28.09	28.41	27.93	28.00	8,965,377	-0.11(-0.38%)
Apr 30, 2013	27.72	28.18	27.69	28.11	11,426,956	+0.43(+1.55%)
Apr 29, 2013	27.40	27.76	27.23	27.68	6,613,644	+0.33(+1.20%)
Apr 26, 2013	27.47	27.46	27.21	27.35	5,460,706	-0.08(-0.29%)
Apr 25, 2013	27.23	27.62	27.21	27.43	4,943,902	+0.24(+0.88%)
Apr 24, 2013	27.33	27.40	27.13	27.19	4,715,577	-0.07(-0.24%)
Apr 23, 2013	27.23	27.37	27.06	27.26	6,924,214	+0.14(+0.52%)
Apr 22, 2013	27.00	27.17	26.79	27.12	6,706,692	+0.19(+0.72%)
Apr 19, 2013	26.77	26.98	26.63	26.92	7,663,405	+0.33(+1.23%)
Apr 18, 2013	26.94	27.05	26.38	26.60	6,806,724	-0.32(-1.18%)
Apr 17, 2013	26.59	27.10	26.52	26.91	11,808,699	+0.18(+0.66%)
Apr 16, 2013	26.53	26.75	26.37	26.74	6,743,702	+0.37(+1.39%)
Apr 15, 2013	26.72	26.93	26.37	26.37	7,538,163	-0.40(-1.50%)
Apr 12, 2013	26.99	27.06	26.71	26.77	6,267,420	-0.27(-1.01%)
Apr 11, 2013	26.68	27.13	26.65	27.05	9,944,426	+0.40(+1.51%)
Apr 10, 2013	26.48	26.76	26.48	26.64	6,733,225	+0.18(+0.67%)
Apr 09, 2013	26.44	26.57	26.20	26.47	7,554,543	-0.03(-0.10%)
Apr 08, 2013	26.06	26.49	25.99	26.49	9,066,455	+0.43(+1.66%)
Apr 05, 2013	25.89	26.09	25.78	26.06	7,003,823	-0.16(-0.62%)
Apr 04, 2013	25.98	26.29	25.96	26.22	5,656,329	+0.19(+0.73%)
Apr 03, 2013	26.16	26.31	25.88	26.03	8,624,647	+0.00(+0.02%)
Apr 02, 2013	25.80	26.25	25.79	26.03	10,556,434	+0.28(+1.10%)
Apr 01, 2013	26.07	26.16	25.62	25.75	7,886,114	-0.33(-1.27%)
Mar 28, 2013	26.06	26.21	25.83	26.08	8,614,978	+0.25(+0.96%)
Mar 27, 2013	26.08	26.21	25.69	25.83	11,818,155	-0.45(-1.71%)
Mar 26, 2013	26.23	26.35	26.03	26.28	10,126,376	-0.04(-0.15%)
Mar 25, 2013	26.25	26.51	26.09	26.32	15,066,911	+0.01(+0.05%)
Mar 22, 2013	25.63	26.63	25.57	26.31	43,745,528	+2.62(+11.06%)
Mar 21, 2013	24.07	24.18	23.66	23.69	17,869,352	-0.54(-2.24%)
Mar 20, 2013	23.90	24.25	23.89	24.23	8,986,831	+0.44(+1.86%)
Mar 19, 2013	23.99	24.06	23.66	23.79	7,499,219	-0.15(-0.61%)
Mar 18, 2013	24.05	24.16	23.90	23.94	5,748,585	-0.27(-1.13%)
Mar 15, 2013	24.16	24.24	23.99	24.21	9,200,364	+0.04(+0.16%)
Mar 14, 2013	24.24	24.26	24.01	24.17	7,827,191	-0.07(-0.29%)
Mar 13, 2013	23.69	24.30	23.69	24.24	9,260,841	+0.60(+2.54%)
Mar 12, 2013	23.73	23.94	23.54	23.64	13,964,994	-0.46(-1.91%)
Mar 11, 2013	24.12	24.15	23.94	24.10	7,642,199	-0.07(-0.29%)
Mar 08, 2013	24.36	24.41	24.09	24.17	9,070,752	-0.23(-0.96%)
Mar 07, 2013	24.48	24.59	24.37	24.40	6,431,985	-0.04(-0.14%)
Mar 06, 2013	24.29	24.58	24.17	24.44	6,575,496	+0.18(+0.73%)
Mar 05, 2013	24.26	24.31	24.09	24.26	9,169,226	+0.08(+0.31%)
Mar 04, 2013	24.11	24.26	24.05	24.19	5,986,990	-0.04(-0.16%)

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.