Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	3.791	3.830	3.774	3.781	11,055,309	-0.01(-0.26%)
Apr 29, 2004	3.869	3.877	3.747	3.791	24,418,922	-0.08(-2.00%)
Apr 28, 2004	3.903	3.903	3.856	3.868	9,376,889	-0.04(-1.13%)
Apr 27, 2004	3.865	3.932	3.864	3.912	11,245,606	+0.05(+1.24%)
Apr 26, 2004	3.957	3.966	3.842	3.864	17,338,918	-0.09(-2.17%)
Apr 23, 2004	3.969	3.969	3.938	3.950	9,318,848	-0.03(-0.66%)
Apr 22, 2004	3.939	4.000	3.915	3.976	11,489,186	+0.01(+0.29%)
Apr 21, 2004	3.957	3.996	3.944	3.965	12,776,546	-0.02(-0.40%)
Apr 20, 2004	4.020	4.046	3.981	3.981	14,352,206	-0.03(-0.75%)
Apr 19, 2004	3.989	4.020	3.983	4.011	9,354,053	+0.02(+0.54%)
Apr 16, 2004	3.991	3.995	3.967	3.989	8,812,658	+0.02(+0.42%)
Apr 15, 2004	3.984	4.012	3.957	3.972	7,329,292	-0.01(-0.29%)
Apr 14, 2004	3.994	4.024	3.959	3.984	11,022,958	-0.03(-0.75%)
Apr 13, 2004	4.128	4.128	3.988	4.014	11,602,413	-0.05(-1.11%)
Apr 12, 2004	4.041	4.078	4.041	4.059	4,843,060	+0.02(+0.61%)
Apr 08, 2004	4.046	4.072	4.022	4.034	11,108,592	+0.00(+0.03%)
Apr 07, 2004	4.058	4.062	4.015	4.033	10,414,008	-0.03(-0.83%)
Apr 06, 2004	4.083	4.093	4.047	4.067	10,736,561	-0.04(-0.88%)
Apr 05, 2004	4.025	4.103	4.025	4.103	8,649,954	+0.08(+1.88%)
Apr 02, 2004	4.038	4.065	3.996	4.027	8,727,024	+0.01(+0.33%)
Apr 01, 2004	4.089	4.089	3.999	4.014	14,341,739	-0.08(-1.90%)
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%)

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.