Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	4.029	4.104	4.017	4.092	17,273,266	+0.06(+1.37%)
Mar 30, 2004	4.002	4.046	3.992	4.037	7,268,397	+0.01(+0.29%)
Mar 29, 2004	4.020	4.046	4.012	4.025	15,492,085	+0.02(+0.46%)
Mar 26, 2004	4.017	4.045	3.994	4.007	8,575,738	-0.01(-0.30%)
Mar 25, 2004	4.025	4.038	3.994	4.019	11,084,805	-0.01(-0.16%)
Mar 24, 2004	3.994	4.041	3.987	4.025	10,242,740	+0.02(+0.39%)
Mar 23, 2004	4.028	4.028	3.975	4.010	13,431,168	-0.01(-0.37%)
Mar 22, 2004	4.128	4.128	3.993	4.024	12,973,503	-0.02(-0.38%)
Mar 19, 2004	4.028	4.073	3.969	4.039	23,919,392	+0.00(+0.06%)
Mar 18, 2004	4.004	4.039	3.968	4.037	17,633,878	+0.04(+0.88%)
Mar 17, 2004	3.954	4.019	3.941	4.002	13,293,202	+0.05(+1.38%)
Mar 16, 2004	3.933	3.962	3.928	3.947	11,452,078	+0.04(+0.95%)
Mar 15, 2004	3.932	3.939	3.894	3.910	14,788,937	-0.02(-0.53%)
Mar 12, 2004	3.928	3.961	3.897	3.931	13,099,099	+0.01(+0.16%)
Mar 11, 2004	4.004	4.014	3.920	3.924	12,982,067	-0.10(-2.57%)
Mar 10, 2004	4.052	4.094	4.025	4.028	15,791,803	-0.00(-0.01%)
Mar 09, 2004	4.006	4.050	3.978	4.028	42,829,212	+0.11(+2.91%)
Mar 08, 2004	3.925	3.925	3.904	3.914	11,023,910	-0.02(-0.45%)
Mar 05, 2004	3.897	3.939	3.878	3.932	13,879,317	+0.01(+0.15%)
Mar 04, 2004	3.874	3.936	3.870	3.926	9,395,918	+0.05(+1.21%)
Mar 03, 2004	3.876	3.883	3.795	3.880	20,071,584	-0.00(-0.04%)
Mar 02, 2004	3.864	3.881	3.836	3.881	15,652,886	+0.02(+0.45%)
Mar 01, 2004	3.873	3.879	3.840	3.864	14,117,189	+0.01(+0.38%)
Feb 27, 2004	3.883	3.912	3.849	3.849	15,452,123	-0.03(-0.88%)
Feb 26, 2004	3.903	3.903	3.864	3.883	13,025,835	-0.02(-0.63%)
Feb 25, 2004	3.904	3.919	3.894	3.908	18,814,672	+0.01(+0.15%)
Feb 24, 2004	3.810	3.920	3.791	3.902	22,007,858	+0.09(+2.29%)
Feb 23, 2004	3.767	3.827	3.757	3.815	12,402,612	+0.05(+1.31%)
Feb 20, 2004	3.810	3.811	3.732	3.766	8,686,110	-0.04(-1.02%)
Feb 19, 2004	3.818	3.849	3.799	3.805	6,119,002	-0.00(-0.06%)
Feb 18, 2004	3.831	3.832	3.784	3.807	6,045,738	-0.03(-0.77%)
Feb 17, 2004	3.794	3.849	3.794	3.836	7,966,787	+0.04(+0.94%)
Feb 13, 2004	3.789	3.815	3.763	3.800	5,409,194	-0.00(-0.06%)
Feb 12, 2004	3.845	3.856	3.795	3.802	10,707,065	-0.04(-1.15%)
Feb 11, 2004	3.794	3.859	3.794	3.847	10,592,887	+0.05(+1.33%)
Feb 10, 2004	3.773	3.802	3.753	3.796	8,515,794	+0.03(+0.80%)
Feb 09, 2004	3.739	3.784	3.736	3.766	8,394,956	+0.03(+0.86%)
Feb 06, 2004	3.713	3.747	3.708	3.734	7,675,632	+0.02(+0.47%)
Feb 05, 2004	3.714	3.744	3.691	3.717	9,370,228	+0.00(+0.06%)
Feb 04, 2004	3.673	3.755	3.669	3.715	15,036,324	+0.03(+0.91%)
Feb 03, 2004	3.678	3.714	3.671	3.681	7,990,574	-0.01(-0.28%)
Feb 02, 2004	3.657	3.731	3.653	3.692	9,745,113	+0.03(+0.85%)
Jan 30, 2004	3.591	3.667	3.565	3.661	11,043,891	+0.06(+1.65%)
Jan 29, 2004	3.620	3.631	3.581	3.601	9,431,123	-0.01(-0.15%)
Jan 28, 2004	3.668	3.673	3.596	3.606	9,140,920	-0.05(-1.41%)
Jan 27, 2004	3.673	3.678	3.651	3.658	6,382,564	-0.02(-0.41%)
Jan 26, 2004	3.656	3.678	3.639	3.673	8,698,479	+0.02(+0.46%)
Jan 23, 2004	3.665	3.688	3.642	3.656	6,650,883	-0.00(-0.13%)
Jan 22, 2004	3.708	3.711	3.655	3.661	6,690,845	-0.04(-1.14%)
Jan 21, 2004	3.658	3.711	3.636	3.703	12,622,405	+0.03(+0.87%)
Jan 20, 2004	3.655	3.678	3.640	3.671	10,418,765	+0.03(+0.72%)
Jan 16, 2004	3.642	3.675	3.625	3.645	7,691,808	+0.02(+0.45%)
Jan 15, 2004	3.635	3.646	3.587	3.629	12,630,017	-0.01(-0.19%)
Jan 14, 2004	3.626	3.652	3.622	3.635	9,135,211	+0.00(+0.12%)
Jan 13, 2004	3.620	3.652	3.615	3.631	12,119,069	+0.01(+0.36%)
Jan 12, 2004	3.584	3.629	3.579	3.618	13,076,264	+0.05(+1.44%)
Jan 09, 2004	3.593	3.606	3.560	3.567	7,815,501	-0.03(-0.77%)
Jan 08, 2004	3.572	3.621	3.561	3.594	18,176,226	+0.04(+1.00%)
Jan 07, 2004	3.548	3.567	3.485	3.559	15,798,463	+0.01(+0.34%)
Jan 06, 2004	3.544	3.559	3.539	3.547	17,215,226	-0.00(-0.09%)
Jan 05, 2004	3.544	3.579	3.536	3.550	14,150,491	-0.00(-0.09%)

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.