Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	11.75	11.77	11.59	11.64	8,747,262	-0.17(-1.41%)
Aug 28, 2009	11.99	12.06	11.73	11.81	10,202,664	-0.14(-1.14%)
Aug 27, 2009	11.67	12.01	11.52	11.95	22,695,296	+0.29(+2.49%)
Aug 26, 2009	11.62	11.77	11.55	11.66	15,936,567	+0.06(+0.53%)
Aug 25, 2009	11.83	11.87	11.58	11.59	21,754,590	-0.18(-1.50%)
Aug 24, 2009	11.71	11.82	11.68	11.77	18,123,166	+0.07(+0.63%)
Aug 21, 2009	11.77	11.88	11.61	11.70	26,828,686	-0.28(-2.37%)
Aug 20, 2009	11.94	12.01	11.81	11.98	14,157,213	+0.05(+0.41%)
Aug 19, 2009	11.58	11.97	11.58	11.93	13,447,129	+0.24(+2.09%)
Aug 18, 2009	11.67	11.74	11.60	11.69	15,833,226	+0.08(+0.65%)
Aug 17, 2009	11.79	11.87	11.60	11.61	13,060,279	-0.34(-2.83%)
Aug 14, 2009	12.12	12.19	11.83	11.95	10,852,842	-0.20(-1.64%)
Aug 13, 2009	12.06	12.16	11.98	12.15	9,964,259	+0.06(+0.50%)
Aug 12, 2009	11.90	12.17	11.86	12.09	14,506,908	+0.15(+1.29%)
Aug 11, 2009	11.96	12.00	11.78	11.94	9,056,238	-0.07(-0.61%)
Aug 10, 2009	12.16	12.16	11.92	12.01	11,351,192	-0.20(-1.60%)
Aug 07, 2009	12.18	12.25	12.01	12.21	13,616,108	+0.09(+0.78%)
Aug 06, 2009	12.03	12.15	11.94	12.11	17,318,628	+0.13(+1.05%)
Aug 05, 2009	12.09	12.23	11.92	11.99	19,426,434	-0.11(-0.90%)
Aug 04, 2009	11.87	12.10	11.80	12.09	17,652,514	+0.20(+1.71%)
Aug 03, 2009	11.98	12.00	11.82	11.89	16,067,358	-0.01(-0.12%)
Jul 31, 2009	11.70	12.14	11.68	11.91	25,924,328	+0.12(+0.98%)
Jul 30, 2009	11.55	11.88	11.47	11.79	23,853,610	+0.36(+3.16%)
Jul 29, 2009	11.04	11.46	11.01	11.43	25,230,496	+0.31(+2.76%)
Jul 28, 2009	10.93	11.13	10.81	11.12	12,551,424	+0.13(+1.19%)
Jul 27, 2009	10.93	11.01	10.88	10.99	7,463,004	+0.03(+0.23%)
Jul 24, 2009	10.74	11.02	10.63	10.97	6,032	+0.22(+2.01%)
Jul 23, 2009	10.83	10.95	10.72	10.75	25,609,614	-0.08(-0.76%)
Jul 22, 2009	10.93	11.02	10.81	10.83	17,008,986	-0.11(-1.04%)
Jul 21, 2009	11.23	11.23	10.86	10.95	13,091,026	-0.16(-1.44%)
Jul 20, 2009	11.05	11.19	10.95	11.10	12,661,806	+0.08(+0.74%)
Jul 17, 2009	11.17	11.17	10.93	11.02	15,582,467	-0.16(-1.41%)
Jul 16, 2009	11.09	11.24	10.93	11.18	15,885,477	+0.05(+0.49%)
Jul 15, 2009	11.00	11.14	10.79	11.13	18,488,288	+0.22(+1.98%)
Jul 14, 2009	10.82	10.99	10.76	10.91	9,535,734	+0.08(+0.70%)
Jul 13, 2009	10.79	10.91	10.78	10.83	14,830,213	+0.05(+0.47%)
Jul 10, 2009	10.65	10.89	10.64	10.78	11,222,975	+0.05(+0.47%)
Jul 09, 2009	10.90	10.90	10.67	10.73	10,152,416	-0.09(-0.87%)
Jul 08, 2009	10.72	10.87	10.67	10.83	12,385,600	+0.06(+0.59%)
Jul 07, 2009	10.87	10.90	10.70	10.76	14,493,240	-0.15(-1.35%)
Jul 06, 2009	10.67	10.99	10.67	10.91	17,696,506	+0.18(+1.67%)
Jul 02, 2009	10.88	10.89	10.73	10.73	18,227,110	-0.29(-2.59%)
Jul 01, 2009	10.96	11.14	10.79	11.02	14,706,610	+0.13(+1.24%)
Jun 30, 2009	10.90	11.03	10.78	10.88	13,916,149	+0.01(+0.06%)
Jun 29, 2009	10.75	10.96	10.68	10.88	16,437,605	+0.19(+1.79%)
Jun 26, 2009	10.67	10.80	10.62	10.69	25,413,732	-0.09(-0.86%)
Jun 25, 2009	10.63	10.82	10.54	10.78	70,891,216	-0.37(-3.28%)
Jun 24, 2009	11.34	11.43	11.09	11.14	23,725,736	-0.11(-0.97%)
Jun 23, 2009	11.61	11.62	11.21	11.25	19,117,320	-0.36(-3.11%)
Jun 22, 2009	11.81	11.81	11.58	11.62	14,629,197	-0.30(-2.54%)
Jun 19, 2009	11.95	12.18	11.88	11.92	18,260,764	+0.08(+0.71%)
Jun 18, 2009	11.60	12.07	11.50	11.83	21,051,562	+0.35(+3.06%)
Jun 17, 2009	11.59	11.67	11.43	11.48	16,133,286	-0.15(-1.26%)
Jun 16, 2009	11.76	11.93	11.59	11.63	11,624,782	-0.13(-1.10%)
Jun 15, 2009	11.85	11.87	11.65	11.76	15,357,930	-0.14(-1.17%)
Jun 12, 2009	11.86	11.98	11.70	11.90	18,419,292	-0.00(-0.02%)
Jun 11, 2009	12.01	12.17	11.89	11.90	18,378,260	-0.09(-0.75%)
Jun 10, 2009	12.37	12.41	11.82	11.99	28,354,736	-0.34(-2.74%)
Jun 09, 2009	12.19	12.39	12.12	12.33	11,547,964	+0.14(+1.14%)
Jun 08, 2009	12.15	12.32	12.04	12.19	12,706,459	-0.06(-0.50%)
Jun 05, 2009	12.32	12.43	12.18	12.25	19,566,798	+0.16(+1.30%)
Jun 04, 2009	12.22	12.22	11.90	12.09	15,578,266	-0.13(-1.08%)
Jun 03, 2009	12.06	12.24	11.94	12.23	16,673,112	+0.07(+0.59%)
Jun 02, 2009	12.40	12.47	12.14	12.16	22,529,732	-0.30(-2.41%)

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.