Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	4.584	4.619	4.554	4.561	6,076,185	-0.03(-0.70%)
Dec 29, 2005	4.609	4.631	4.593	4.593	6,341,650	-0.01(-0.23%)
Dec 28, 2005	4.577	4.637	4.577	4.603	11,856,459	+0.03(+0.59%)
Dec 27, 2005	4.595	4.637	4.569	4.577	16,372,209	+0.00(+0.10%)
Dec 23, 2005	4.556	4.596	4.548	4.572	19,216,198	+0.04(+0.88%)
Dec 22, 2005	4.482	4.551	4.480	4.532	18,593,928	+0.03(+0.57%)
Dec 21, 2005	4.460	4.528	4.401	4.506	82,506,152	-0.14(-3.09%)
Dec 20, 2005	4.571	4.664	4.552	4.650	21,573,980	+0.06(+1.40%)
Dec 19, 2005	4.658	4.698	4.581	4.585	16,102,939	-0.07(-1.40%)
Dec 16, 2005	4.729	4.734	4.647	4.651	18,195,256	-0.07(-1.39%)
Dec 15, 2005	4.800	4.804	4.698	4.716	19,952,648	-0.09(-1.85%)
Dec 14, 2005	4.630	4.810	4.628	4.805	54,387,856	+0.18(+4.00%)
Dec 13, 2005	4.594	4.632	4.564	4.620	17,438,824	+0.03(+0.58%)
Dec 12, 2005	4.588	4.606	4.559	4.593	18,593,928	+0.08(+1.76%)
Dec 09, 2005	4.527	4.531	4.481	4.514	14,359,818	+0.00(+0.00%)
Dec 08, 2005	4.533	4.533	4.503	4.514	14,641,457	-0.04(-0.92%)
Dec 07, 2005	4.587	4.600	4.544	4.556	9,346,441	-0.02(-0.49%)
Dec 06, 2005	4.598	4.612	4.574	4.579	13,601,484	-0.01(-0.23%)
Dec 05, 2005	4.572	4.621	4.564	4.589	10,549,119	-0.01(-0.31%)
Dec 02, 2005	4.509	4.636	4.509	4.603	19,397,932	+0.11(+2.37%)
Dec 01, 2005	4.482	4.528	4.469	4.497	11,227,528	+0.01(+0.32%)
Nov 30, 2005	4.546	4.553	4.481	4.482	11,231,334	-0.03(-0.70%)
Nov 29, 2005	4.543	4.551	4.509	4.514	9,345,490	-0.03(-0.64%)
Nov 28, 2005	4.649	4.649	4.543	4.543	13,638,592	-0.09(-2.00%)
Nov 25, 2005	4.618	4.653	4.583	4.635	4,397,765	+0.03(+0.60%)
Nov 23, 2005	4.572	4.624	4.572	4.608	8,449,190	+0.04(+0.78%)
Nov 22, 2005	4.553	4.584	4.542	4.572	14,305,583	+0.03(+0.65%)
Nov 21, 2005	4.558	4.579	4.510	4.542	26,465,566	-0.07(-1.44%)
Nov 18, 2005	4.611	4.611	4.551	4.609	14,083,887	+0.04(+0.94%)
Nov 17, 2005	4.556	4.580	4.538	4.565	7,922,067	+0.05(+1.06%)
Nov 16, 2005	4.509	4.531	4.479	4.518	7,167,539	+0.02(+0.44%)
Nov 15, 2005	4.546	4.562	4.476	4.498	11,264,636	-0.05(-1.06%)
Nov 14, 2005	4.568	4.585	4.544	4.546	5,449,157	-0.02(-0.47%)
Nov 11, 2005	4.598	4.598	4.559	4.568	6,189,412	-0.02(-0.46%)
Nov 10, 2005	4.546	4.598	4.543	4.589	7,953,466	+0.04(+0.82%)
Nov 09, 2005	4.577	4.582	4.541	4.551	8,293,146	-0.01(-0.24%)
Nov 08, 2005	4.611	4.611	4.548	4.562	13,014,417	-0.06(-1.34%)
Nov 07, 2005	4.614	4.635	4.611	4.624	17,544,440	+0.01(+0.23%)
Nov 04, 2005	4.572	4.624	4.570	4.614	18,514,954	+0.04(+0.80%)
Nov 03, 2005	4.173	4.584	4.517	4.577	20,628,204	+0.08(+1.81%)
Nov 02, 2005	4.414	4.512	4.410	4.496	17,404,570	+0.08(+1.83%)
Nov 01, 2005	4.417	4.427	4.384	4.415	10,560,536	-0.00(-0.05%)
Oct 31, 2005	4.362	4.428	4.359	4.417	20,418,876	+0.07(+1.51%)
Oct 28, 2005	4.331	4.378	4.331	4.351	10,570,051	+0.02(+0.49%)
Oct 27, 2005	4.405	4.406	4.330	4.330	14,594,834	-0.08(-1.71%)
Oct 26, 2005	4.378	4.427	4.349	4.405	12,179,964	+0.02(+0.37%)
Oct 25, 2005	4.398	4.427	4.374	4.389	12,648,095	-0.03(-0.69%)
Oct 24, 2005	4.391	4.431	4.351	4.419	15,708,072	+0.03(+0.74%)
Oct 21, 2005	4.373	4.427	4.364	4.387	12,317,930	+0.01(+0.34%)
Oct 20, 2005	4.335	4.401	4.335	4.372	19,032,562	+0.04(+0.91%)
Oct 19, 2005	4.275	4.335	4.242	4.333	15,305,594	+0.05(+1.23%)
Oct 18, 2005	4.317	4.320	4.262	4.280	11,061,969	-0.04(-0.88%)
Oct 17, 2005	4.288	4.326	4.272	4.318	10,161,864	+0.02(+0.58%)
Oct 14, 2005	4.262	4.308	4.230	4.293	12,549,141	+0.05(+1.16%)
Oct 13, 2005	4.301	4.311	4.201	4.244	15,946,895	-0.06(-1.42%)
Oct 12, 2005	4.358	4.367	4.293	4.305	15,219,009	-0.06(-1.28%)
Oct 11, 2005	4.347	4.401	4.326	4.361	14,223,755	+0.02(+0.48%)
Oct 10, 2005	4.350	4.403	4.323	4.340	11,572,917	-0.01(-0.23%)
Oct 07, 2005	4.327	4.377	4.307	4.350	12,767,031	+0.04(+0.82%)
Oct 06, 2005	4.283	4.383	4.279	4.314	16,254,225	+0.03(+0.75%)
Oct 05, 2005	4.343	4.359	4.282	4.282	12,928,783	-0.06(-1.40%)
Oct 04, 2005	4.325	4.413	4.343	4.343	20,091,566	+0.02(+0.43%)

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.