Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	15.58	15.71	15.54	15.58	9,333,646	-0.07(-0.42%)
Mar 30, 2010	15.69	15.78	15.60	15.65	7,618,321	-0.03(-0.22%)
Mar 29, 2010	15.72	15.76	15.60	15.68	7,690,479	+0.02(+0.11%)
Mar 26, 2010	15.65	15.85	15.56	15.67	10,212,674	+0.07(+0.43%)
Mar 25, 2010	15.73	15.86	15.59	15.60	13,348,844	+0.04(+0.26%)
Mar 24, 2010	15.76	15.77	15.48	15.56	13,051,194	-0.24(-1.49%)
Mar 23, 2010	15.78	15.82	15.68	15.79	10,593,739	+0.29(+1.90%)
Mar 22, 2010	15.46	15.72	15.44	15.50	13,705,140	-0.09(-0.57%)
Mar 19, 2010	15.75	15.76	15.50	15.59	22,154,072	-0.24(-1.53%)
Mar 18, 2010	15.55	15.98	15.54	15.83	51,510,916	+0.80(+5.33%)
Mar 17, 2010	14.93	15.12	14.90	15.03	17,310,688	+0.11(+0.71%)
Mar 16, 2010	14.91	15.06	14.86	14.92	11,916,628	-0.00(-0.01%)
Mar 15, 2010	14.88	14.94	14.84	14.93	11,217,987	+0.10(+0.70%)
Mar 12, 2010	14.72	14.84	14.72	14.82	8,499,508	+0.03(+0.22%)
Mar 11, 2010	14.65	14.81	14.57	14.79	8,206,404	+0.13(+0.91%)
Mar 10, 2010	14.61	14.68	14.51	14.66	6,594,435	+0.04(+0.28%)
Mar 09, 2010	14.58	14.67	14.53	14.62	7,124,618	+0.02(+0.16%)
Mar 08, 2010	14.41	14.62	14.41	14.59	8,352,796	+0.11(+0.73%)
Mar 05, 2010	14.38	14.53	14.38	14.49	8,796,177	+0.15(+1.02%)
Mar 04, 2010	14.28	14.43	14.30	14.34	7,435,628	+0.06(+0.39%)
Mar 03, 2010	14.30	14.35	14.20	14.28	10,263,815	-0.08(-0.57%)
Mar 02, 2010	14.37	14.43	14.29	14.37	11,654,452	-0.04(-0.31%)
Mar 01, 2010	14.34	14.51	14.28	14.41	12,635,886	+0.14(+0.95%)
Feb 26, 2010	13.99	14.33	13.99	14.28	23,241,524	+0.30(+2.18%)
Feb 25, 2010	13.73	14.00	13.52	13.97	18,902,074	+0.26(+1.89%)
Feb 24, 2010	13.52	13.73	13.52	13.71	13,753,373	+0.17(+1.25%)
Feb 23, 2010	13.58	13.63	13.43	13.54	9,161,262	-0.04(-0.28%)
Feb 22, 2010	13.64	13.68	13.52	13.58	8,126,757	-0.01(-0.06%)
Feb 19, 2010	13.55	13.64	13.52	13.59	11,243,728	-0.02(-0.14%)
Feb 18, 2010	13.62	13.64	13.50	13.61	7,656,711	-0.01(-0.06%)
Feb 17, 2010	13.49	13.66	13.44	13.62	12,595,926	+0.18(+1.30%)
Feb 16, 2010	13.27	13.44	13.16	13.44	11,397,605	+0.24(+1.86%)
Feb 12, 2010	13.20	13.20	13.20	13.20	52,806,020	-0.10(-0.73%)
Feb 11, 2010	13.18	13.34	13.12	13.29	8,298,310	+0.07(+0.50%)
Feb 10, 2010	13.20	13.29	13.15	13.23	9,113,376	+0.03(+0.21%)
Feb 09, 2010	13.05	13.33	13.02	13.20	11,172,640	+0.26(+1.97%)
Feb 08, 2010	13.01	13.12	12.93	12.95	9,679,127	-0.08(-0.65%)
Feb 05, 2010	13.10	13.14	12.86	13.03	15,520,433	-0.08(-0.63%)
Feb 04, 2010	13.42	13.46	13.10	13.11	21,202,630	-0.40(-2.98%)
Feb 03, 2010	13.45	13.54	13.37	13.52	9,339,274	+0.01(+0.11%)
Feb 02, 2010	13.58	13.58	13.43	13.50	11,292,751	-0.03(-0.26%)
Feb 01, 2010	13.51	13.61	13.41	13.54	7,578,260	+0.07(+0.54%)
Jan 29, 2010	13.44	13.65	13.42	13.46	12,314,291	+0.05(+0.36%)
Jan 28, 2010	13.57	13.73	13.38	13.41	8,473,638	-0.10(-0.75%)
Jan 27, 2010	13.45	13.55	13.36	13.52	16,052,698	+0.05(+0.41%)
Jan 26, 2010	13.37	13.54	13.32	13.46	7,944,900	+0.01(+0.11%)
Jan 25, 2010	13.38	13.52	13.37	13.45	12,725,564	+0.15(+1.10%)
Jan 22, 2010	13.41	13.57	13.29	13.30	15,767,957	-0.14(-1.04%)
Jan 21, 2010	13.58	13.59	13.31	13.44	16,553,404	-0.11(-0.84%)
Jan 20, 2010	13.56	13.60	13.43	13.55	9,480,281	-0.11(-0.82%)
Jan 19, 2010	13.56	13.69	13.51	13.67	8,823,189	+0.07(+0.50%)
Jan 15, 2010	13.68	13.60	13.60	13.60	53,474,616	-0.13(-0.92%)
Jan 14, 2010	13.83	13.90	13.67	13.73	8,655,703	-0.09(-0.63%)
Jan 13, 2010	13.75	13.87	13.68	13.81	6,687,125	+0.12(+0.89%)
Jan 12, 2010	13.64	13.75	13.58	13.69	13,596,551	-0.02(-0.14%)
Jan 11, 2010	13.92	13.92	13.65	13.71	12,640,706	-0.17(-1.23%)
Jan 08, 2010	13.89	13.91	13.71	13.88	8,581,968	-0.03(-0.20%)
Jan 07, 2010	13.75	13.94	13.74	13.91	8,508,583	+0.14(+0.98%)
Jan 06, 2010	13.81	13.87	13.71	13.77	15,861,726	-0.08(-0.61%)
Jan 05, 2010	13.76	13.89	13.66	13.86	7,428,753	+0.05(+0.40%)

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.