Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	23.74	23.82	23.34	23.67	12,334,108	-0.02(-0.06%)
May 30, 2012	23.90	24.06	23.61	23.69	11,871,284	-0.50(-2.08%)
May 29, 2012	23.89	24.19	23.80	24.19	10,011,662	+0.46(+1.96%)
May 25, 2012	23.54	23.82	23.47	23.73	7,665,809	+0.29(+1.22%)
May 24, 2012	23.48	23.70	23.29	23.44	9,890,726	-0.01(-0.04%)
May 23, 2012	23.51	23.77	23.16	23.45	9,757,502	-0.20(-0.86%)
May 22, 2012	23.39	23.81	23.38	23.65	11,706,829	+0.27(+1.14%)
May 21, 2012	22.97	23.42	22.97	23.39	10,355,047	+0.39(+1.70%)
May 18, 2012	22.99	23.51	22.92	23.00	18,160,984	+0.24(+1.05%)
May 17, 2012	23.29	23.34	22.74	22.76	10,824,892	-0.58(-2.49%)
May 16, 2012	23.50	23.76	23.17	23.34	11,421,708	-0.05(-0.21%)
May 15, 2012	23.41	23.78	23.34	23.39	8,169,283	-0.05(-0.23%)
May 14, 2012	23.48	23.66	23.33	23.44	6,460,307	-0.17(-0.73%)
May 11, 2012	23.38	23.84	23.26	23.61	7,253,401	+0.15(+0.65%)
May 10, 2012	23.78	23.89	23.39	23.46	10,773,415	-0.13(-0.55%)
May 09, 2012	23.43	23.75	23.36	23.59	10,345,542	-0.13(-0.53%)
May 08, 2012	23.95	24.03	23.24	23.72	16,114,433	-0.59(-2.41%)
May 07, 2012	24.30	24.49	24.26	24.30	7,867,001	-0.09(-0.35%)
May 04, 2012	24.84	24.88	24.33	24.39	8,267,934	-0.56(-2.26%)
May 03, 2012	24.91	25.04	24.76	24.95	11,793,724	+0.03(+0.11%)
May 02, 2012	24.22	24.99	24.22	24.93	12,129,012	+0.65(+2.68%)
May 01, 2012	24.41	24.43	24.10	24.28	11,650,950	-0.12(-0.51%)
Apr 30, 2012	24.21	24.43	24.21	24.40	10,948,428	+0.27(+1.11%)
Apr 27, 2012	24.01	24.33	23.95	24.13	10,213,075	+0.06(+0.26%)
Apr 26, 2012	23.78	24.16	23.72	24.07	7,139,658	+0.29(+1.21%)
Apr 25, 2012	23.38	23.79	23.32	23.78	9,614,366	+0.50(+2.14%)
Apr 24, 2012	23.77	23.94	23.19	23.28	15,192,164	-0.65(-2.73%)
Apr 23, 2012	23.96	23.99	23.70	23.94	7,284,270	-0.22(-0.92%)
Apr 20, 2012	23.93	24.31	23.93	24.16	10,658,997	+0.25(+1.06%)
Apr 19, 2012	24.13	24.20	23.78	23.91	9,200,807	-0.21(-0.86%)
Apr 18, 2012	23.85	24.20	23.79	24.11	9,369,866	+0.16(+0.66%)
Apr 17, 2012	23.96	23.99	23.82	23.96	6,615,377	+0.09(+0.39%)
Apr 16, 2012	23.79	23.97	23.70	23.86	8,178,086	+0.13(+0.55%)
Apr 13, 2012	23.74	23.91	23.62	23.73	6,603,700	+0.03(+0.14%)
Apr 12, 2012	23.59	23.71	23.38	23.70	13,201,358	+0.09(+0.37%)
Apr 11, 2012	23.49	23.72	23.44	23.61	13,790,613	+0.39(+1.68%)
Apr 10, 2012	24.10	24.10	23.10	23.22	19,329,840	-0.92(-3.82%)
Apr 09, 2012	23.75	24.21	23.67	24.14	12,882,997	+0.07(+0.27%)
Apr 05, 2012	23.78	24.11	23.77	24.08	10,072,126	+0.20(+0.82%)
Apr 04, 2012	23.81	23.97	23.70	23.88	10,162,826	-0.08(-0.35%)
Apr 03, 2012	23.73	23.97	23.62	23.96	10,108,291	+0.19(+0.78%)
Apr 02, 2012	23.65	23.96	23.55	23.78	11,218,608	+0.13(+0.53%)
Mar 30, 2012	23.64	23.81	23.52	23.65	10,630,865	+0.13(+0.55%)
Mar 29, 2012	23.19	23.55	23.19	23.52	9,001,623	+0.14(+0.58%)
Mar 28, 2012	23.47	23.54	23.18	23.39	10,590,167	-0.14(-0.60%)
Mar 27, 2012	23.71	23.81	23.50	23.53	11,585,828	-0.15(-0.62%)
Mar 26, 2012	23.53	23.73	23.50	23.68	14,340,752	+0.25(+1.05%)
Mar 23, 2012	24.26	24.32	23.14	23.43	30,384,886	-0.78(-3.22%)
Mar 22, 2012	24.02	24.35	23.79	24.21	23,371,822	+0.12(+0.50%)
Mar 21, 2012	24.44	24.58	24.08	24.09	17,316,490	-0.28(-1.16%)
Mar 20, 2012	24.37	24.64	24.37	24.37	12,239,449	-0.09(-0.35%)
Mar 19, 2012	24.41	24.54	24.20	24.46	11,920,199	+0.20(+0.82%)
Mar 16, 2012	24.15	24.38	24.11	24.26	16,562,083	+0.11(+0.44%)
Mar 15, 2012	24.17	24.23	24.06	24.15	8,364,158	+0.09(+0.39%)
Mar 14, 2012	24.19	24.26	24.03	24.06	8,541,942	-0.10(-0.42%)
Mar 13, 2012	23.99	24.18	23.89	24.16	10,774,465	+0.29(+1.20%)
Mar 12, 2012	23.73	23.98	23.69	23.87	10,554,277	-0.12(-0.48%)
Mar 09, 2012	23.70	24.03	23.60	23.99	11,248,464	+0.45(+1.93%)
Mar 08, 2012	23.58	23.67	23.48	23.53	5,232,332	+0.07(+0.30%)
Mar 07, 2012	23.44	23.59	23.40	23.46	8,187,728	+0.05(+0.22%)
Mar 06, 2012	23.68	23.82	23.33	23.41	9,033,216	-0.41(-1.74%)
Mar 05, 2012	23.71	23.92	23.62	23.83	8,182,726	+0.11(+0.46%)
Mar 02, 2012	23.70	23.79	23.55	23.72	8,036,523	+0.04(+0.18%)

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.