Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	2.954	2.999	2.953	2.994	12,648,095	+0.05(+1.53%)
Aug 28, 2003	2.935	2.956	2.922	2.949	6,940,134	+0.02(+0.81%)
Aug 27, 2003	2.899	2.939	2.888	2.925	4,817,370	+0.01(+0.45%)
Aug 26, 2003	2.903	2.919	2.884	2.912	6,918,250	+0.01(+0.31%)
Aug 25, 2003	2.887	2.908	2.864	2.903	7,265,542	+0.03(+1.01%)
Aug 22, 2003	2.922	2.922	2.874	2.874	8,691,819	-0.03(-0.89%)
Aug 21, 2003	2.861	2.927	2.851	2.900	17,582,498	+0.05(+1.58%)
Aug 20, 2003	2.841	2.869	2.841	2.855	6,861,161	-0.02(-0.59%)
Aug 19, 2003	2.903	2.903	2.846	2.872	10,800,311	-0.02(-0.78%)
Aug 18, 2003	2.903	2.923	2.885	2.894	9,755,580	-0.01(-0.31%)
Aug 15, 2003	2.880	2.905	2.859	2.903	4,807,855	+0.02(+0.82%)
Aug 14, 2003	2.858	2.890	2.846	2.880	10,022,947	+0.02(+0.77%)
Aug 13, 2003	2.836	2.874	2.833	2.858	14,790,840	+0.03(+1.21%)
Aug 12, 2003	2.785	2.831	2.785	2.823	10,233,225	+0.05(+1.80%)
Aug 11, 2003	2.772	2.777	2.748	2.774	11,183,759	-0.00(-0.06%)
Aug 08, 2003	2.660	2.780	2.660	2.775	20,330,388	+0.12(+4.37%)
Aug 07, 2003	2.631	2.667	2.629	2.659	10,731,804	+0.05(+1.81%)
Aug 06, 2003	2.617	2.655	2.606	2.612	13,376,933	-0.00(-0.18%)
Aug 05, 2003	2.664	2.664	2.616	2.616	9,459,668	-0.04(-1.64%)
Aug 04, 2003	2.654	2.691	2.627	2.660	11,577,674	-0.00(-0.16%)
Aug 01, 2003	2.706	2.730	2.660	2.664	10,175,185	-0.05(-2.01%)
Jul 31, 2003	2.707	2.756	2.687	2.719	14,015,380	+0.03(+0.94%)
Jul 30, 2003	2.725	2.725	2.693	2.694	6,872,579	-0.03(-1.02%)
Jul 29, 2003	2.730	2.739	2.696	2.722	11,216,110	-0.01(-0.37%)
Jul 28, 2003	2.761	2.767	2.717	2.732	10,852,642	-0.04(-1.33%)
Jul 25, 2003	2.757	2.780	2.734	2.768	7,703,225	+0.01(+0.34%)
Jul 24, 2003	2.784	2.824	2.759	2.759	15,256,117	+0.03(+1.02%)
Jul 23, 2003	2.691	2.743	2.675	2.731	13,942,115	+0.03(+1.01%)
Jul 22, 2003	2.685	2.709	2.641	2.704	14,909,776	+0.02(+0.68%)
Jul 21, 2003	2.725	2.726	2.670	2.685	13,033,447	-0.05(-1.73%)
Jul 18, 2003	2.772	2.775	2.717	2.733	11,989,667	-0.01(-0.46%)
Jul 17, 2003	2.785	2.797	2.717	2.745	11,335,045	-0.04(-1.55%)
Jul 16, 2003	2.782	2.797	2.749	2.788	9,231,311	-0.00(-0.06%)
Jul 15, 2003	2.825	2.830	2.777	2.790	8,714,655	-0.03(-1.14%)
Jul 14, 2003	2.831	2.862	2.788	2.822	8,814,561	+0.00(+0.13%)
Jul 11, 2003	2.822	2.835	2.805	2.818	7,372,109	-0.00(-0.06%)
Jul 10, 2003	2.798	2.828	2.755	2.820	21,994,536	+0.03(+1.25%)
Jul 09, 2003	2.812	2.818	2.785	2.785	19,259,968	-0.04(-1.32%)
Jul 08, 2003	2.829	2.842	2.810	2.822	11,241,800	-0.01(-0.32%)
Jul 07, 2003	2.815	2.843	2.815	2.831	13,089,585	+0.02(+0.69%)
Jul 03, 2003	2.827	2.836	2.790	2.812	5,849,732	-0.02(-0.63%)
Jul 02, 2003	2.830	2.838	2.788	2.830	16,144,804	-0.00(-0.06%)
Jul 01, 2003	2.811	2.836	2.772	2.831	14,472,093	+0.02(+0.73%)
Jun 30, 2003	2.790	2.819	2.773	2.811	46,192,712	+0.02(+0.77%)
Jun 27, 2003	2.846	2.859	2.764	2.789	61,691,460	-0.20(-6.76%)
Jun 26, 2003	2.994	3.022	2.987	2.992	18,059,192	+0.00(+0.05%)
Jun 25, 2003	2.989	3.003	2.972	2.990	16,611,032	+0.01(+0.48%)
Jun 24, 2003	2.923	2.986	2.923	2.976	18,465,476	+0.07(+2.28%)
Jun 23, 2003	2.948	2.960	2.897	2.910	12,955,425	-0.03(-1.16%)
Jun 20, 2003	2.964	2.991	2.942	2.944	13,911,668	-0.02(-0.53%)
Jun 19, 2003	2.950	2.989	2.943	2.960	12,726,117	+0.01(+0.34%)
Jun 18, 2003	2.921	2.951	2.909	2.950	10,621,431	+0.02(+0.83%)
Jun 17, 2003	2.893	2.929	2.879	2.925	11,109,543	+0.04(+1.22%)
Jun 16, 2003	2.867	2.903	2.858	2.890	16,225,680	+0.02(+0.83%)
Jun 13, 2003	2.895	2.905	2.863	2.867	15,349,362	-0.03(-1.18%)
Jun 12, 2003	2.919	2.922	2.885	2.901	12,296,997	-0.01(-0.18%)
Jun 11, 2003	2.931	2.935	2.890	2.906	19,457,876	-0.03(-1.09%)
Jun 10, 2003	2.909	2.950	2.903	2.938	8,439,675	+0.03(+1.14%)
Jun 09, 2003	2.914	2.941	2.882	2.905	8,149,472	-0.01(-0.31%)
Jun 06, 2003	2.940	2.942	2.887	2.914	13,280,833	-0.02(-0.52%)
Jun 05, 2003	2.933	2.947	2.911	2.929	11,776,535	-0.01(-0.25%)
Jun 04, 2003	2.867	2.945	2.853	2.936	10,895,459	+0.06(+2.06%)
Jun 03, 2003	2.919	2.922	2.856	2.877	17,038,248	-0.06(-2.18%)

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.