Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	12.56	12.66	12.17	12.33	12,932,837	-0.21(-1.68%)
Jul 30, 2008	12.46	12.70	12.34	12.54	12,276,217	+0.13(+1.05%)
Jul 29, 2008	12.00	12.45	12.00	12.41	11,226,833	+0.38(+3.18%)
Jul 28, 2008	12.22	12.38	12.03	12.03	12,178,228	-0.20(-1.60%)
Jul 25, 2008	12.29	12.40	12.10	12.23	14,719,298	+0.01(+0.07%)
Jul 24, 2008	12.47	12.60	12.17	12.22	16,117,297	-0.22(-1.81%)
Jul 23, 2008	12.31	12.70	12.30	12.44	18,005,062	+0.11(+0.90%)
Jul 22, 2008	12.03	12.33	11.91	12.33	18,152,814	+0.24(+2.02%)
Jul 21, 2008	12.04	12.17	11.87	12.09	14,137,541	-0.14(-1.19%)
Jul 18, 2008	12.34	12.36	11.84	12.23	19,576,846	-0.08(-0.61%)
Jul 17, 2008	12.30	12.35	11.97	12.31	30,893,090	+0.08(+0.69%)
Jul 16, 2008	12.11	12.27	11.86	12.23	29,115,662	+0.11(+0.90%)
Jul 15, 2008	11.91	12.23	11.71	12.12	26,563,916	+0.38(+3.28%)
Jul 14, 2008	11.99	12.05	11.69	11.73	19,465,050	-0.09(-0.80%)
Jul 11, 2008	11.59	11.95	11.49	11.83	30,246,142	+0.12(+1.06%)
Jul 10, 2008	11.95	11.97	11.57	11.70	26,111,086	-0.27(-2.25%)
Jul 09, 2008	12.21	12.21	11.89	11.97	29,889,300	-0.29(-2.35%)
Jul 08, 2008	11.85	12.27	11.70	12.26	22,910,494	+0.39(+3.29%)
Jul 07, 2008	12.31	12.45	11.67	11.87	39,339,260	-0.43(-3.52%)
Jul 04, 2008	12.25	12.49	12.07	12.30	11,782,624	+0.00(+0.00%)
Jul 03, 2008	12.25	12.49	12.07	12.30	11,782,624	+0.09(+0.74%)
Jul 02, 2008	12.47	12.60	12.19	12.21	23,196,276	-0.19(-1.53%)
Jul 01, 2008	12.53	12.54	12.11	12.40	35,478,168	-0.13(-1.04%)
Jun 30, 2008	12.71	12.73	12.50	12.53	23,533,516	-0.15(-1.21%)
Jun 27, 2008	12.55	13.00	12.41	12.68	36,337,204	+0.18(+1.41%)
Jun 26, 2008	12.79	13.03	12.11	12.51	88,075,256	-1.36(-9.81%)
Jun 25, 2008	13.93	14.19	13.84	13.87	22,828,470	+0.00(+0.00%)
Jun 24, 2008	14.10	14.17	13.85	13.87	17,572,836	-0.20(-1.39%)
Jun 23, 2008	14.09	14.25	13.99	14.06	15,410,167	+0.04(+0.25%)
Jun 20, 2008	14.13	14.19	13.84	14.03	20,195,462	-0.23(-1.64%)
Jun 19, 2008	14.30	14.39	14.09	14.26	14,046,560	-0.01(-0.06%)
Jun 18, 2008	14.23	14.49	14.18	14.27	15,105,164	-0.03(-0.18%)
Jun 17, 2008	14.55	14.55	14.25	14.29	15,497,214	-0.08(-0.56%)
Jun 16, 2008	14.47	14.47	14.27	14.37	15,219,056	-0.13(-0.88%)
Jun 13, 2008	14.10	14.65	14.10	14.50	16,164,172	+0.46(+3.31%)
Jun 12, 2008	14.22	14.42	13.97	14.04	14,409,994	-0.14(-0.98%)
Jun 11, 2008	14.40	14.40	14.15	14.18	21,685,452	-0.22(-1.52%)
Jun 10, 2008	14.41	14.50	14.29	14.39	18,298,068	-0.02(-0.15%)
Jun 09, 2008	14.27	14.48	14.13	14.42	16,260,029	+0.14(+0.96%)
Jun 06, 2008	14.58	14.63	14.28	14.28	15,247,296	-0.45(-3.05%)
Jun 05, 2008	14.30	14.77	14.24	14.73	23,250,268	+0.45(+3.13%)
Jun 04, 2008	14.08	14.38	14.03	14.28	16,817,732	+0.20(+1.45%)
Jun 03, 2008	14.19	14.23	13.94	14.08	13,259,686	-0.04(-0.25%)
Jun 02, 2008	14.35	14.35	13.88	14.11	13,772,375	-0.26(-1.80%)
May 30, 2008	14.44	14.48	14.12	14.37	12,388,221	-0.00(-0.03%)
May 29, 2008	14.17	14.48	14.07	14.38	13,960,060	+0.21(+1.50%)
May 28, 2008	14.00	14.31	14.00	14.16	15,037,660	+0.29(+2.06%)
May 27, 2008	13.65	14.02	13.48	13.88	12,326,660	+0.26(+1.93%)
May 26, 2008	13.64	13.72	13.47	13.61	0	+0.00(+0.00%)
May 23, 2008	13.64	13.72	13.47	13.61	9,546,967	-0.05(-0.37%)
May 22, 2008	13.68	13.77	13.58	13.66	12,824,896	-0.03(-0.18%)
May 21, 2008	14.11	14.16	13.63	13.69	13,338,103	-0.40(-2.85%)
May 20, 2008	14.13	14.33	14.02	14.09	17,723,204	-0.16(-1.09%)
May 19, 2008	14.19	14.43	14.12	14.25	11,538,073	+0.05(+0.37%)
May 16, 2008	14.35	14.35	14.04	14.19	9,875,024	-0.10(-0.72%)
May 15, 2008	14.27	14.39	14.15	14.30	13,678,530	+0.12(+0.86%)
May 14, 2008	13.87	14.38	13.86	14.18	18,244,152	+0.37(+2.71%)
May 13, 2008	13.80	13.89	13.59	13.80	18,673,876	+0.07(+0.49%)
May 12, 2008	13.70	13.86	13.63	13.73	39,980,216	+0.10(+0.72%)
May 09, 2008	13.73	13.73	13.49	13.64	7,074,170	+0.01(+0.11%)
May 08, 2008	14.06	14.09	13.52	13.62	21,465,696	-0.41(-2.92%)
May 07, 2008	14.24	14.43	13.99	14.03	11,935,219	-0.17(-1.23%)
May 06, 2008	14.07	14.26	13.91	14.21	9,323,406	+0.13(+0.90%)
May 05, 2008	13.82	14.40	13.99	14.08	10,423,456	-0.14(-1.01%)
May 02, 2008	14.42	14.42	14.09	14.22	14,170,443	-0.03(-0.22%)

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.