Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	19.15	19.73	18.55	19.14	99,004,496	-1.99(-9.40%)
Jun 28, 2012	21.26	21.47	20.89	21.12	26,783,648	-0.27(-1.24%)
Jun 27, 2012	21.57	21.71	21.25	21.39	12,869,483	-0.07(-0.35%)
Jun 26, 2012	21.31	21.55	21.21	21.46	10,986,817	+0.22(+1.02%)
Jun 25, 2012	21.45	21.52	21.08	21.25	13,616,452	-0.42(-1.95%)
Jun 22, 2012	21.56	21.69	21.42	21.67	17,624,448	+0.16(+0.75%)
Jun 21, 2012	22.07	22.34	21.48	21.51	18,411,232	-0.55(-2.51%)
Jun 20, 2012	22.36	22.39	21.94	22.06	14,727,202	-0.07(-0.33%)
Jun 19, 2012	22.11	22.38	22.09	22.13	9,903,527	+0.03(+0.14%)
Jun 18, 2012	22.13	22.18	21.83	22.10	14,516,544	-0.08(-0.34%)
Jun 15, 2012	21.85	22.23	21.70	22.18	19,323,750	+0.38(+1.73%)
Jun 14, 2012	22.55	22.55	21.66	21.80	27,584,212	-0.48(-2.15%)
Jun 13, 2012	23.37	23.44	22.08	22.28	26,108,928	-1.17(-5.00%)
Jun 12, 2012	23.45	23.69	23.27	23.46	11,651,538	+0.03(+0.13%)
Jun 11, 2012	23.79	23.96	23.41	23.43	7,176,464	-0.26(-1.09%)
Jun 08, 2012	23.41	23.71	23.17	23.68	8,319,524	+0.28(+1.19%)
Jun 07, 2012	23.53	23.63	23.16	23.40	8,117,880	+0.06(+0.27%)
Jun 06, 2012	23.13	23.35	23.05	23.34	8,938,279	+0.34(+1.48%)
Jun 05, 2012	22.74	23.05	22.67	23.00	10,531,768	+0.18(+0.77%)
Jun 04, 2012	22.79	22.91	22.48	22.82	11,699,917	+0.02(+0.10%)
Jun 01, 2012	23.17	23.23	22.71	22.80	10,753,033	-0.78(-3.31%)
May 31, 2012	23.65	23.73	23.25	23.58	12,382,309	-0.02(-0.06%)
May 30, 2012	23.81	23.97	23.51	23.60	11,917,676	-0.50(-2.08%)
May 29, 2012	23.79	24.10	23.71	24.10	10,050,787	+0.46(+1.96%)
May 25, 2012	23.45	23.72	23.38	23.64	7,695,766	+0.28(+1.22%)
May 24, 2012	23.39	23.60	23.20	23.35	9,929,378	-0.01(-0.04%)
May 23, 2012	23.41	23.68	23.07	23.36	9,795,633	-0.20(-0.86%)
May 22, 2012	23.30	23.71	23.29	23.56	11,752,578	+0.27(+1.14%)
May 21, 2012	22.88	23.32	22.88	23.30	10,395,513	+0.39(+1.70%)
May 18, 2012	22.90	23.42	22.83	22.91	18,231,956	+0.24(+1.05%)
May 17, 2012	23.20	23.25	22.65	22.67	10,867,195	-0.58(-2.49%)
May 16, 2012	23.41	23.66	23.08	23.25	11,466,343	-0.05(-0.21%)
May 15, 2012	23.31	23.68	23.25	23.30	8,201,208	-0.05(-0.23%)
May 14, 2012	23.39	23.56	23.23	23.35	6,485,554	-0.17(-0.73%)
May 11, 2012	23.29	23.75	23.17	23.52	7,281,747	+0.15(+0.65%)
May 10, 2012	23.69	23.79	23.30	23.37	10,815,516	-0.13(-0.55%)
May 09, 2012	23.34	23.66	23.26	23.50	10,385,972	-0.13(-0.53%)
May 08, 2012	23.86	23.93	23.15	23.62	16,177,406	-0.58(-2.41%)
May 07, 2012	24.20	24.40	24.16	24.21	7,897,745	-0.08(-0.35%)
May 04, 2012	24.75	24.78	24.23	24.29	8,300,244	-0.56(-2.26%)
May 03, 2012	24.81	24.94	24.66	24.86	11,839,813	+0.03(+0.10%)
May 02, 2012	24.13	24.89	24.13	24.83	12,176,411	+0.65(+2.68%)
May 01, 2012	24.31	24.33	24.01	24.18	11,696,481	-0.12(-0.51%)
Apr 30, 2012	24.12	24.33	24.12	24.31	10,991,214	+0.27(+1.11%)
Apr 27, 2012	23.92	24.24	23.86	24.04	10,252,987	+0.06(+0.26%)
Apr 26, 2012	23.69	24.06	23.62	23.98	7,167,559	+0.29(+1.21%)
Apr 25, 2012	23.28	23.69	23.23	23.69	9,651,938	+0.50(+2.14%)
Apr 24, 2012	23.68	23.85	23.10	23.19	15,251,533	-0.65(-2.73%)
Apr 23, 2012	23.86	23.89	23.61	23.84	7,312,736	-0.22(-0.92%)
Apr 20, 2012	23.84	24.21	23.84	24.07	10,700,652	+0.25(+1.06%)
Apr 19, 2012	24.04	24.11	23.69	23.81	9,236,763	-0.21(-0.86%)
Apr 18, 2012	23.76	24.11	23.69	24.02	9,406,482	+0.16(+0.66%)
Apr 17, 2012	23.87	23.90	23.73	23.86	6,641,230	+0.09(+0.39%)
Apr 16, 2012	23.70	23.87	23.61	23.77	8,210,045	+0.13(+0.55%)
Apr 13, 2012	23.65	23.82	23.53	23.64	6,629,507	+0.03(+0.14%)
Apr 12, 2012	23.50	23.62	23.28	23.61	13,252,948	+0.09(+0.37%)
Apr 11, 2012	23.40	23.63	23.35	23.52	13,844,506	+0.39(+1.68%)
Apr 10, 2012	24.00	24.01	23.01	23.13	19,405,378	-0.92(-3.82%)
Apr 09, 2012	23.66	24.12	23.58	24.05	12,933,343	+0.07(+0.27%)
Apr 05, 2012	23.69	24.01	23.68	23.98	10,111,487	+0.20(+0.82%)
Apr 04, 2012	23.71	23.88	23.61	23.79	10,202,542	-0.08(-0.35%)
Apr 03, 2012	23.64	23.88	23.53	23.87	10,147,793	+0.18(+0.78%)

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.