Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	32.18	32.57	32.12	32.34	16,582,455	-0.45(-1.36%)
Sep 27, 2013	33.31	33.50	32.65	32.78	35,043,676	+1.47(+4.69%)
Sep 26, 2013	30.82	31.38	30.78	31.31	14,786,262	+0.63(+2.06%)
Sep 25, 2013	30.91	30.95	30.60	30.68	8,853,284	-0.23(-0.73%)
Sep 24, 2013	30.91	31.04	30.80	30.91	8,204,719	+0.20(+0.65%)
Sep 23, 2013	30.76	30.96	30.29	30.71	12,311,499	-0.17(-0.56%)
Sep 20, 2013	30.80	30.94	30.32	30.88	41,751,556	-0.06(-0.19%)
Sep 19, 2013	31.06	31.41	30.63	30.94	16,425,257	+0.01(+0.03%)
Sep 18, 2013	30.26	31.09	30.24	30.93	9,596,581	+0.52(+1.70%)
Sep 17, 2013	30.35	30.57	30.26	30.41	8,630,713	+0.06(+0.19%)
Sep 16, 2013	30.57	30.41	30.26	30.36	6,002,014	+0.12(+0.41%)
Sep 13, 2013	30.23	30.33	29.91	30.23	7,396,024	-0.08(-0.25%)
Sep 12, 2013	30.25	30.67	30.18	30.31	9,246,881	+0.22(+0.73%)
Sep 11, 2013	29.82	30.19	29.75	30.09	10,227,885	+0.34(+1.15%)
Sep 10, 2013	29.69	29.82	29.36	29.75	15,019,424	+0.63(+2.17%)
Sep 09, 2013	28.96	29.20	28.90	29.11	4,585,210	+0.19(+0.65%)
Sep 06, 2013	29.11	29.18	28.57	28.93	5,203,478	-0.18(-0.61%)
Sep 05, 2013	28.94	29.19	28.80	29.10	5,871,029	+0.11(+0.38%)
Sep 04, 2013	28.64	29.15	28.62	28.99	7,298,758	+0.37(+1.31%)
Sep 03, 2013	28.32	28.89	28.27	28.62	9,216,467	+0.65(+2.34%)
Aug 30, 2013	28.36	28.40	27.87	27.96	6,571,931	-0.29(-1.04%)
Aug 29, 2013	28.04	28.43	27.99	28.26	5,053,974	+0.14(+0.51%)
Aug 28, 2013	27.83	28.26	27.80	28.12	6,809,962	+0.25(+0.89%)
Aug 27, 2013	28.07	28.28	27.86	27.87	5,478,077	-0.49(-1.74%)
Aug 26, 2013	28.48	28.63	28.36	28.36	6,175,703	-0.13(-0.45%)
Aug 23, 2013	28.91	28.94	28.35	28.49	9,065,532	-0.29(-1.00%)
Aug 22, 2013	28.44	28.91	28.35	28.78	5,697,341	+0.32(+1.14%)
Aug 21, 2013	28.65	28.84	28.41	28.45	5,370,743	-0.22(-0.77%)
Aug 20, 2013	28.64	29.15	28.53	28.68	8,634,648	-0.04(-0.12%)
Aug 19, 2013	28.26	28.89	28.17	28.71	8,685,085	+0.47(+1.67%)
Aug 16, 2013	28.15	28.53	28.10	28.24	5,929,025	+0.07(+0.25%)
Aug 15, 2013	28.30	28.40	28.02	28.17	7,009,814	-0.38(-1.34%)
Aug 14, 2013	29.07	29.13	28.50	28.55	6,712,945	-0.65(-2.22%)
Aug 13, 2013	29.55	29.62	29.15	29.20	4,842,763	-0.31(-1.05%)
Aug 12, 2013	29.32	29.55	29.31	29.51	4,951,658	+0.09(+0.30%)
Aug 09, 2013	29.25	29.61	29.21	29.42	6,361,469	+0.12(+0.39%)
Aug 08, 2013	29.31	29.48	29.19	29.31	5,698,353	+0.19(+0.64%)
Aug 07, 2013	29.35	29.39	29.11	29.12	6,636,005	-0.40(-1.37%)
Aug 06, 2013	29.42	29.66	29.23	29.52	6,896,414	+0.06(+0.21%)
Aug 05, 2013	29.37	29.52	29.35	29.46	4,747,742	+0.04(+0.15%)
Aug 02, 2013	29.28	29.55	29.02	29.42	8,472,836	+0.15(+0.50%)
Aug 01, 2013	28.06	29.33	28.06	29.27	17,831,776	+1.35(+4.85%)
Jul 31, 2013	28.01	28.17	27.85	27.92	9,535,922	+0.03(+0.11%)
Jul 30, 2013	27.80	28.00	27.79	27.89	7,212,015	+0.06(+0.22%)
Jul 29, 2013	27.62	27.86	27.62	27.82	5,719,900	+0.08(+0.29%)
Jul 26, 2013	27.53	27.77	27.52	27.74	6,218,813	+0.02(+0.06%)
Jul 25, 2013	27.84	27.90	27.60	27.73	10,042,346	-0.06(-0.22%)
Jul 24, 2013	28.04	28.14	27.76	27.79	5,302,580	-0.25(-0.89%)
Jul 23, 2013	28.18	28.21	28.01	28.04	4,833,982	-0.04(-0.16%)
Jul 22, 2013	28.05	28.20	27.88	28.08	6,290,044	-0.03(-0.09%)
Jul 19, 2013	28.06	28.21	27.99	28.11	6,670,703	+0.01(+0.05%)
Jul 18, 2013	28.06	28.30	27.91	28.09	5,056,183	+0.03(+0.11%)
Jul 17, 2013	27.77	28.25	27.76	28.06	6,339,500	+0.24(+0.88%)
Jul 16, 2013	28.01	28.16	27.72	27.82	7,728,674	-0.29(-1.03%)
Jul 15, 2013	28.16	28.24	28.06	28.11	6,493,196	-0.14(-0.50%)
Jul 12, 2013	28.23	28.32	28.17	28.25	4,985,870	-0.02(-0.08%)
Jul 11, 2013	28.48	28.59	28.15	28.27	8,055,304	+0.05(+0.19%)
Jul 10, 2013	28.36	28.36	28.09	28.22	5,749,237	-0.15(-0.52%)
Jul 09, 2013	28.40	28.52	28.13	28.36	7,876,636	+0.09(+0.33%)
Jul 08, 2013	28.40	28.69	28.16	28.27	7,869,182	+0.04(+0.13%)
Jul 05, 2013	28.02	28.32	28.02	28.24	5,813,765	+0.35(+1.24%)
Jul 03, 2013	27.61	27.92	27.55	27.89	3,805,975	+0.11(+0.38%)
Jul 02, 2013	27.48	27.99	27.46	27.78	8,341,844	+0.13(+0.47%)

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.