Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	4.431	4.457	4.399	4.404	8,128,539	-0.04(-0.83%)
Jul 28, 2005	4.427	4.445	4.402	4.440	14,866,008	+0.03(+0.60%)
Jul 27, 2005	4.440	4.444	4.384	4.414	31,128,796	-0.02(-0.47%)
Jul 26, 2005	4.477	4.479	4.398	4.435	15,317,012	-0.04(-0.97%)
Jul 25, 2005	4.530	4.540	4.444	4.479	17,669,084	-0.07(-1.62%)
Jul 22, 2005	4.537	4.576	4.515	4.552	15,781,337	-0.01(-0.16%)
Jul 21, 2005	4.635	4.635	4.519	4.560	20,559,696	-0.09(-1.89%)
Jul 20, 2005	4.598	4.651	4.568	4.647	13,904,056	+0.03(+0.64%)
Jul 19, 2005	4.625	4.636	4.598	4.618	9,436,832	-0.00(-0.03%)
Jul 18, 2005	4.624	4.645	4.608	4.620	12,981,115	-0.03(-0.67%)
Jul 15, 2005	4.603	4.651	4.599	4.651	12,725,166	+0.05(+1.04%)
Jul 14, 2005	4.585	4.620	4.572	4.603	16,568,215	+0.03(+0.59%)
Jul 13, 2005	4.588	4.598	4.561	4.576	10,500,593	+0.00(+0.06%)
Jul 12, 2005	4.559	4.577	4.530	4.573	9,786,979	-0.00(-0.07%)
Jul 11, 2005	4.569	4.582	4.546	4.577	11,960,171	+0.04(+0.99%)
Jul 08, 2005	4.482	4.532	4.458	4.532	9,459,668	+0.05(+1.10%)
Jul 07, 2005	4.484	4.498	4.452	4.482	11,780,341	-0.01(-0.33%)
Jul 06, 2005	4.569	4.571	4.484	4.497	11,870,732	-0.06(-1.30%)
Jul 05, 2005	4.519	4.601	4.517	4.557	15,668,110	+0.04(+0.81%)
Jul 01, 2005	4.528	4.551	4.482	4.520	13,489,208	-0.03(-0.68%)
Jun 30, 2005	4.581	4.585	4.540	4.551	20,740,478	-0.04(-0.82%)
Jun 29, 2005	4.632	4.632	4.577	4.589	14,342,691	-0.04(-0.77%)
Jun 28, 2005	4.511	4.637	4.510	4.624	27,148,732	+0.12(+2.60%)
Jun 27, 2005	4.678	4.678	4.446	4.507	71,005,552	-0.19(-4.01%)
Jun 24, 2005	4.727	4.738	4.681	4.695	25,103,990	-0.04(-0.83%)
Jun 23, 2005	4.713	4.778	4.706	4.735	19,565,394	+0.04(+0.79%)
Jun 22, 2005	4.711	4.724	4.666	4.697	15,962,119	+0.03(+0.61%)
Jun 21, 2005	4.644	4.682	4.640	4.669	9,460,619	+0.02(+0.53%)
Jun 20, 2005	4.645	4.658	4.632	4.644	11,920,209	+0.00(+0.00%)
Jun 17, 2005	4.640	4.670	4.630	4.644	23,260,964	+0.01(+0.26%)
Jun 16, 2005	4.606	4.675	4.604	4.632	18,905,064	+0.03(+0.58%)
Jun 15, 2005	4.595	4.620	4.564	4.605	16,831,776	+0.06(+1.26%)
Jun 14, 2005	4.572	4.588	4.519	4.548	9,108,570	-0.03(-0.68%)
Jun 13, 2005	4.558	4.607	4.555	4.579	23,435,086	+0.06(+1.37%)
Jun 10, 2005	4.500	4.527	4.492	4.517	11,022,958	+0.02(+0.36%)
Jun 09, 2005	4.449	4.513	4.418	4.501	12,009,649	+0.04(+0.86%)
Jun 08, 2005	4.457	4.471	4.441	4.463	12,897,384	+0.01(+0.14%)
Jun 07, 2005	4.439	4.488	4.431	4.456	9,979,179	+0.02(+0.56%)
Jun 06, 2005	4.401	4.439	4.384	4.431	6,099,021	+0.03(+0.69%)
Jun 03, 2005	4.405	4.427	4.388	4.401	6,826,907	-0.00(-0.08%)
Jun 02, 2005	4.354	4.427	4.347	4.405	10,383,560	+0.04(+0.82%)
Jun 01, 2005	4.325	4.414	4.314	4.369	11,265,587	+0.05(+1.14%)
May 31, 2005	4.320	4.336	4.288	4.320	7,522,443	-0.01(-0.28%)
May 27, 2005	4.314	4.346	4.300	4.332	6,138,032	+0.03(+0.60%)
May 26, 2005	4.291	4.322	4.291	4.306	7,458,694	+0.02(+0.40%)
May 25, 2005	4.327	4.339	4.275	4.289	8,934,448	-0.06(-1.34%)
May 24, 2005	4.334	4.347	4.324	4.347	15,663,352	+0.01(+0.29%)
May 23, 2005	4.334	4.383	4.303	4.334	16,463,552	+0.02(+0.48%)
May 20, 2005	4.341	4.363	4.296	4.314	13,320,795	-0.06(-1.32%)
May 19, 2005	4.318	4.399	4.262	4.372	23,901,312	+0.07(+1.55%)
May 18, 2005	4.183	4.367	4.163	4.305	37,827,252	+0.17(+4.00%)
May 17, 2005	4.047	4.150	4.031	4.139	26,064,040	+0.09(+2.29%)
May 16, 2005	4.025	4.078	4.025	4.047	16,989,724	+0.03(+0.73%)
May 13, 2005	4.015	4.067	3.983	4.017	11,059,115	-0.02(-0.51%)
May 12, 2005	4.107	4.125	4.028	4.038	11,687,095	-0.05(-1.28%)
May 11, 2005	4.078	4.113	4.059	4.090	9,967,761	+0.01(+0.31%)
May 10, 2005	4.130	4.130	4.060	4.078	8,948,720	-0.06(-1.44%)
May 09, 2005	4.092	4.137	4.081	4.137	8,178,968	+0.05(+1.22%)
May 06, 2005	4.098	4.140	4.085	4.087	9,463,474	+0.00(+0.05%)
May 05, 2005	4.081	4.136	4.063	4.085	9,696,588	+0.00(+0.12%)
May 04, 2005	4.094	4.120	4.075	4.080	9,968,712	-0.01(-0.13%)
May 03, 2005	4.054	4.107	4.045	4.086	11,165,681	+0.03(+0.82%)

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.