Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	3.573	3.602	3.573	3.598	10,431,134	+0.02(+0.59%)
Dec 30, 2003	3.565	3.582	3.552	3.577	8,861,183	+0.01(+0.32%)
Dec 29, 2003	3.579	3.579	3.547	3.565	10,777,475	-0.00(-0.01%)
Dec 26, 2003	3.550	3.583	3.542	3.565	4,815,467	+0.02(+0.47%)
Dec 24, 2003	3.565	3.565	3.512	3.549	6,497,693	-0.01(-0.18%)
Dec 23, 2003	3.532	3.558	3.530	3.555	10,291,266	+0.02(+0.52%)
Dec 22, 2003	3.530	3.549	3.512	3.537	17,376,026	+0.02(+0.55%)
Dec 19, 2003	3.495	3.526	3.460	3.517	41,765,452	+0.01(+0.19%)
Dec 18, 2003	3.469	3.531	3.469	3.510	26,897,540	+0.04(+1.20%)
Dec 17, 2003	3.415	3.471	3.389	3.469	17,427,406	+0.05(+1.38%)
Dec 16, 2003	3.418	3.426	3.322	3.421	13,749,915	+0.05(+1.39%)
Dec 15, 2003	3.450	3.451	3.375	3.375	13,355,049	-0.01(-0.31%)
Dec 12, 2003	3.403	3.419	3.374	3.385	9,868,806	-0.01(-0.42%)
Dec 11, 2003	3.350	3.415	3.344	3.399	12,375,019	+0.03(+0.98%)
Dec 10, 2003	3.418	3.418	3.360	3.366	13,543,443	-0.04(-1.28%)
Dec 09, 2003	3.466	3.466	3.395	3.410	11,341,706	-0.04(-1.05%)
Dec 08, 2003	3.444	3.455	3.430	3.446	8,550,999	+0.00(+0.06%)
Dec 05, 2003	3.431	3.459	3.423	3.444	9,816,475	+0.01(+0.43%)
Dec 04, 2003	3.481	3.483	3.410	3.429	21,430,306	-0.04(-1.12%)
Dec 03, 2003	3.535	3.536	3.465	3.468	19,789,944	-0.06(-1.79%)
Dec 02, 2003	3.563	3.563	3.528	3.531	9,551,962	-0.03(-0.96%)
Dec 01, 2003	3.545	3.560	3.532	3.565	12,071,495	+0.03(+0.89%)
Nov 28, 2003	3.542	3.546	3.527	3.534	3,246,468	-0.01(-0.15%)
Nov 26, 2003	3.530	3.539	3.511	3.539	13,639,543	+0.01(+0.27%)
Nov 25, 2003	3.429	3.541	3.429	3.530	50,238,428	+0.13(+3.87%)
Nov 24, 2003	3.353	3.404	3.353	3.398	24,751,940	+0.07(+2.15%)
Nov 21, 2003	3.284	3.349	3.284	3.327	12,570,073	+0.04(+1.13%)
Nov 20, 2003	3.221	3.337	3.213	3.290	26,240,064	+0.07(+2.30%)
Nov 19, 2003	3.245	3.245	3.189	3.216	12,742,292	-0.03(-1.04%)
Nov 18, 2003	3.259	3.296	3.245	3.249	15,120,054	+0.00(+0.05%)
Nov 17, 2003	3.243	3.261	3.232	3.248	13,476,839	+0.00(+0.00%)
Nov 14, 2003	3.250	3.276	3.230	3.248	10,780,329	-0.00(-0.06%)
Nov 13, 2003	3.256	3.270	3.219	3.250	10,511,059	-0.01(-0.19%)
Nov 12, 2003	3.256	3.280	3.252	3.256	11,444,466	+0.00(+0.06%)
Nov 11, 2003	3.248	3.273	3.234	3.254	8,180,871	-0.01(-0.21%)
Nov 10, 2003	3.300	3.302	3.251	3.261	16,907,896	-0.05(-1.51%)
Nov 07, 2003	3.297	3.317	3.286	3.311	11,755,602	+0.02(+0.51%)
Nov 06, 2003	3.327	3.327	3.279	3.294	12,341,717	-0.03(-0.92%)
Nov 05, 2003	3.338	3.346	3.332	3.324	8,586,204	-0.02(-0.46%)
Nov 04, 2003	3.338	3.348	3.332	3.340	8,065,142	-0.02(-0.66%)
Nov 03, 2003	3.348	3.360	3.317	3.362	12,019,877	+0.00(+0.11%)
Oct 31, 2003	3.336	3.376	3.313	3.358	14,056,294	+0.04(+1.30%)
Oct 30, 2003	3.355	3.355	3.311	3.315	8,621,409	-0.01(-0.30%)
Oct 29, 2003	3.350	3.350	3.316	3.325	11,887,858	-0.03(-0.83%)
Oct 28, 2003	3.276	3.354	3.274	3.353	15,913,593	+0.08(+2.49%)
Oct 27, 2003	3.255	3.292	3.224	3.271	12,354,086	+0.01(+0.35%)
Oct 24, 2003	3.301	3.301	3.240	3.260	11,227,528	-0.04(-1.23%)
Oct 23, 2003	3.291	3.303	3.264	3.300	13,091,487	+0.01(+0.29%)
Oct 22, 2003	3.341	3.341	3.283	3.291	10,523,428	-0.05(-1.49%)
Oct 21, 2003	3.337	3.360	3.337	3.341	7,609,028	-0.01(-0.44%)
Oct 20, 2003	3.352	3.373	3.332	3.355	13,181,879	-0.00(-0.03%)
Oct 17, 2003	3.395	3.404	3.356	3.356	12,336,960	-0.04(-1.21%)
Oct 16, 2003	3.392	3.410	3.381	3.397	13,496,820	+0.01(+0.17%)
Oct 15, 2003	3.400	3.402	3.369	3.392	12,757,516	+0.00(+0.14%)
Oct 14, 2003	3.355	3.384	3.348	3.387	9,850,728	+0.01(+0.17%)
Oct 13, 2003	3.324	3.389	3.333	3.381	8,555,757	+0.06(+1.71%)
Oct 10, 2003	3.355	3.355	3.307	3.324	10,361,676	-0.03(-1.03%)
Oct 09, 2003	3.374	3.384	3.346	3.359	11,315,064	-0.00(-0.09%)
Oct 08, 2003	3.340	3.364	3.340	3.362	12,405,467	+0.02(+0.66%)
Oct 07, 2003	3.301	3.337	3.290	3.340	12,465,410	+0.04(+1.19%)
Oct 06, 2003	3.316	3.318	3.295	3.301	15,560,592	-0.02(-0.46%)
Oct 03, 2003	3.305	3.340	3.305	3.316	15,270,389	+0.04(+1.14%)
Oct 02, 2003	3.250	3.281	3.249	3.279	12,191,382	+0.03(+0.84%)

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.