Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	4.771	4.805	4.766	4.766	5,292,161	-0.02(-0.32%)
Dec 30, 2004	4.758	4.811	4.758	4.781	4,150,379	+0.02(+0.45%)
Dec 29, 2004	4.800	4.801	4.708	4.759	13,529,171	-0.05(-1.01%)
Dec 28, 2004	4.795	4.811	4.782	4.808	6,087,603	+0.03(+0.70%)
Dec 27, 2004	4.824	4.824	4.774	4.774	5,423,466	-0.04(-0.85%)
Dec 23, 2004	4.803	4.852	4.802	4.815	5,961,056	+0.03(+0.60%)
Dec 22, 2004	4.771	4.824	4.734	4.786	15,112,442	-0.02(-0.36%)
Dec 21, 2004	4.820	4.850	4.799	4.804	8,418,743	-0.00(-0.10%)
Dec 20, 2004	4.827	4.857	4.795	4.808	13,255,143	-0.01(-0.22%)
Dec 17, 2004	4.674	4.846	4.674	4.819	42,039,480	+0.30(+6.75%)
Dec 16, 2004	4.519	4.553	4.474	4.514	9,708,005	+0.00(+0.06%)
Dec 15, 2004	4.572	4.574	4.490	4.511	15,347,459	-0.04(-0.79%)
Dec 14, 2004	4.556	4.556	4.482	4.547	14,463,529	-0.03(-0.60%)
Dec 13, 2004	4.585	4.598	4.527	4.574	12,399,758	+0.00(+0.06%)
Dec 10, 2004	4.598	4.645	4.572	4.572	7,864,026	-0.03(-0.59%)
Dec 09, 2004	4.564	4.629	4.538	4.599	11,300,792	+0.04(+0.95%)
Dec 08, 2004	4.519	4.574	4.499	4.556	8,084,771	+0.05(+1.03%)
Dec 07, 2004	4.532	4.585	4.510	4.510	8,112,364	-0.04(-0.97%)
Dec 06, 2004	4.544	4.575	4.501	4.554	8,609,991	-0.00(-0.07%)
Dec 03, 2004	4.546	4.579	4.525	4.557	6,191,315	+0.00(+0.02%)
Dec 02, 2004	4.548	4.580	4.516	4.556	7,083,808	+0.01(+0.17%)
Dec 01, 2004	4.456	4.559	4.456	4.548	8,255,087	+0.10(+2.23%)
Nov 30, 2004	4.506	4.533	4.435	4.449	10,295,072	-0.06(-1.26%)
Nov 29, 2004	4.482	4.527	4.480	4.506	8,865,941	+0.03(+0.76%)
Nov 26, 2004	4.488	4.519	4.467	4.471	3,976,257	-0.02(-0.40%)
Nov 24, 2004	4.471	4.492	4.455	4.489	7,135,189	+0.03(+0.70%)
Nov 23, 2004	4.409	4.464	4.382	4.458	8,431,112	+0.06(+1.31%)
Nov 22, 2004	4.367	4.418	4.323	4.400	14,003,010	+0.07(+1.50%)
Nov 19, 2004	4.433	4.447	4.284	4.335	47,784,548	-0.13(-2.94%)
Nov 18, 2004	4.524	4.614	4.467	4.467	28,121,150	-0.05(-1.15%)
Nov 17, 2004	4.497	4.593	4.497	4.519	7,542,424	+0.03(+0.60%)
Nov 16, 2004	4.542	4.546	4.486	4.492	8,148,521	-0.05(-1.10%)
Nov 15, 2004	4.527	4.572	4.520	4.542	5,386,359	+0.00(+0.03%)
Nov 12, 2004	4.472	4.547	4.469	4.540	7,885,911	+0.07(+1.66%)
Nov 11, 2004	4.454	4.482	4.440	4.466	7,448,227	+0.04(+0.82%)
Nov 10, 2004	4.451	4.475	4.430	4.430	7,659,457	-0.03(-0.60%)
Nov 09, 2004	4.440	4.461	4.429	4.457	9,029,596	+0.01(+0.22%)
Nov 08, 2004	4.498	4.524	4.425	4.447	15,786,094	-0.08(-1.74%)
Nov 05, 2004	4.486	4.542	4.472	4.526	13,117,178	+0.04(+0.88%)
Nov 04, 2004	4.365	4.486	4.352	4.486	19,543,510	+0.12(+2.77%)
Nov 03, 2004	4.348	4.377	4.330	4.365	12,348,377	+0.04(+1.01%)
Nov 02, 2004	4.308	4.395	4.308	4.322	15,507,309	+0.03(+0.78%)
Nov 01, 2004	4.260	4.308	4.241	4.288	8,313,128	+0.02(+0.36%)
Oct 29, 2004	4.268	4.306	4.260	4.273	8,169,453	+0.01(+0.25%)
Oct 28, 2004	4.283	4.295	4.249	4.262	7,595,708	-0.02(-0.48%)
Oct 27, 2004	4.232	4.299	4.225	4.283	14,347,448	+0.04(+0.89%)
Oct 26, 2004	4.212	4.282	4.199	4.245	15,383,616	+0.05(+1.08%)
Oct 25, 2004	4.146	4.219	4.132	4.200	10,636,655	+0.04(+1.02%)
Oct 22, 2004	4.235	4.249	4.136	4.157	12,849,810	-0.09(-2.08%)
Oct 21, 2004	4.201	4.267	4.195	4.245	23,388,462	+0.06(+1.43%)
Oct 20, 2004	4.205	4.232	4.169	4.186	7,970,593	-0.03(-0.77%)
Oct 19, 2004	4.199	4.240	4.196	4.218	21,231,444	+0.02(+0.46%)
Oct 18, 2004	4.073	4.199	4.069	4.199	12,435,914	+0.09(+2.30%)
Oct 15, 2004	4.059	4.120	4.047	4.104	8,931,593	+0.04(+0.94%)
Oct 14, 2004	4.070	4.101	4.057	4.066	6,216,054	-0.01(-0.27%)
Oct 13, 2004	4.106	4.112	4.026	4.077	10,660,442	-0.02(-0.58%)
Oct 12, 2004	4.107	4.135	4.073	4.100	10,028,656	-0.05(-1.32%)
Oct 11, 2004	4.156	4.168	4.126	4.155	8,515,794	-0.00(-0.03%)
Oct 08, 2004	4.183	4.186	4.132	4.156	7,881,153	-0.03(-0.65%)
Oct 07, 2004	4.194	4.204	4.179	4.183	7,367,351	-0.02(-0.57%)
Oct 06, 2004	4.198	4.233	4.178	4.208	12,100,991	+0.02(+0.48%)
Oct 05, 2004	4.191	4.214	4.173	4.188	13,933,552	-0.00(-0.11%)
Oct 04, 2004	4.199	4.204	4.183	4.192	11,114,301	-0.01(-0.13%)

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.