Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	11.70	12.14	11.68	11.91	25,924,328	+0.12(+0.98%)
Jul 30, 2009	11.55	11.88	11.47	11.79	23,853,610	+0.36(+3.16%)
Jul 29, 2009	11.04	11.46	11.01	11.43	25,230,496	+0.31(+2.76%)
Jul 28, 2009	10.93	11.13	10.81	11.12	12,551,424	+0.13(+1.19%)
Jul 27, 2009	10.93	11.01	10.88	10.99	7,463,004	+0.03(+0.23%)
Jul 24, 2009	10.74	11.02	10.63	10.97	6,032	+0.22(+2.01%)
Jul 23, 2009	10.83	10.95	10.72	10.75	25,609,614	-0.08(-0.76%)
Jul 22, 2009	10.93	11.02	10.81	10.83	17,008,986	-0.11(-1.04%)
Jul 21, 2009	11.23	11.23	10.86	10.95	13,091,026	-0.16(-1.44%)
Jul 20, 2009	11.05	11.19	10.95	11.10	12,661,806	+0.08(+0.74%)
Jul 17, 2009	11.17	11.17	10.93	11.02	15,582,467	-0.16(-1.41%)
Jul 16, 2009	11.09	11.24	10.93	11.18	15,885,477	+0.05(+0.49%)
Jul 15, 2009	11.00	11.14	10.79	11.13	18,488,288	+0.22(+1.98%)
Jul 14, 2009	10.82	10.99	10.76	10.91	9,535,734	+0.08(+0.70%)
Jul 13, 2009	10.79	10.91	10.78	10.83	14,830,213	+0.05(+0.47%)
Jul 10, 2009	10.65	10.89	10.64	10.78	11,222,975	+0.05(+0.47%)
Jul 09, 2009	10.90	10.90	10.67	10.73	10,152,416	-0.09(-0.87%)
Jul 08, 2009	10.72	10.87	10.67	10.83	12,385,600	+0.06(+0.59%)
Jul 07, 2009	10.87	10.90	10.70	10.76	14,493,240	-0.15(-1.35%)
Jul 06, 2009	10.67	10.99	10.67	10.91	17,696,506	+0.18(+1.67%)
Jul 02, 2009	10.88	10.89	10.73	10.73	18,227,110	-0.29(-2.59%)
Jul 01, 2009	10.96	11.14	10.79	11.02	14,706,610	+0.13(+1.24%)
Jun 30, 2009	10.90	11.03	10.78	10.88	13,916,149	+0.01(+0.06%)
Jun 29, 2009	10.75	10.96	10.68	10.88	16,437,605	+0.19(+1.79%)
Jun 26, 2009	10.67	10.80	10.62	10.69	25,413,732	-0.09(-0.86%)
Jun 25, 2009	10.63	10.82	10.54	10.78	70,891,216	-0.37(-3.28%)
Jun 24, 2009	11.34	11.43	11.09	11.14	23,725,736	-0.11(-0.97%)
Jun 23, 2009	11.61	11.62	11.21	11.25	19,117,320	-0.36(-3.11%)
Jun 22, 2009	11.81	11.81	11.58	11.62	14,629,197	-0.30(-2.54%)
Jun 19, 2009	11.95	12.18	11.88	11.92	18,260,764	+0.08(+0.71%)
Jun 18, 2009	11.60	12.07	11.50	11.83	21,051,562	+0.35(+3.06%)
Jun 17, 2009	11.59	11.67	11.43	11.48	16,133,286	-0.15(-1.26%)
Jun 16, 2009	11.76	11.93	11.59	11.63	11,624,782	-0.13(-1.10%)
Jun 15, 2009	11.85	11.87	11.65	11.76	15,357,930	-0.14(-1.17%)
Jun 12, 2009	11.86	11.98	11.70	11.90	18,419,292	-0.00(-0.02%)
Jun 11, 2009	12.01	12.17	11.89	11.90	18,378,260	-0.09(-0.75%)
Jun 10, 2009	12.37	12.41	11.82	11.99	28,354,736	-0.34(-2.74%)
Jun 09, 2009	12.19	12.39	12.12	12.33	11,547,964	+0.14(+1.14%)
Jun 08, 2009	12.15	12.32	12.04	12.19	12,706,459	-0.06(-0.50%)
Jun 05, 2009	12.32	12.43	12.18	12.25	19,566,798	+0.16(+1.30%)
Jun 04, 2009	12.22	12.22	11.90	12.09	15,578,266	-0.13(-1.08%)
Jun 03, 2009	12.06	12.24	11.94	12.23	16,673,112	+0.07(+0.59%)
Jun 02, 2009	12.40	12.47	12.14	12.16	22,529,732	-0.30(-2.41%)
Jun 01, 2009	12.16	12.60	12.10	12.46	20,950,214	+0.46(+3.87%)
May 29, 2009	11.62	12.01	11.50	11.99	19,706,524	+0.41(+3.52%)
May 28, 2009	11.45	11.64	11.27	11.58	17,888,758	+0.15(+1.29%)
May 27, 2009	11.39	11.62	11.32	11.44	17,991,638	+0.05(+0.44%)
May 26, 2009	10.92	11.47	10.92	11.39	19,947,044	+0.37(+3.36%)
May 22, 2009	10.79	11.12	10.76	11.02	17,649,322	+0.22(+2.07%)
May 21, 2009	10.59	10.81	10.52	10.79	18,245,984	+0.14(+1.30%)
May 20, 2009	11.00	11.04	10.62	10.65	17,677,624	-0.28(-2.59%)
May 19, 2009	10.83	11.06	10.62	10.94	17,395,074	+0.18(+1.64%)
May 18, 2009	10.54	10.78	10.51	10.76	12,909,882	+0.30(+2.91%)
May 15, 2009	10.53	10.85	10.43	10.46	17,501,542	-0.25(-2.36%)
May 14, 2009	10.38	10.80	10.38	10.71	19,860,108	+0.30(+2.89%)
May 13, 2009	10.59	10.59	10.25	10.41	21,763,326	-0.31(-2.86%)
May 12, 2009	11.04	11.11	10.56	10.72	28,871,854	-0.45(-4.06%)
May 11, 2009	11.27	11.31	11.10	11.17	17,906,542	-0.27(-2.35%)
May 08, 2009	11.30	11.53	10.93	11.44	13,525,113	+0.28(+2.52%)
May 07, 2009	11.63	11.70	11.02	11.16	22,055,698	-0.32(-2.80%)
May 06, 2009	11.66	11.72	11.40	11.48	17,608,450	-0.08(-0.71%)
May 05, 2009	11.44	11.60	11.42	11.56	15,756,379	-0.06(-0.49%)
May 04, 2009	11.55	11.62	11.49	11.62	17,305,002	+0.49(+4.44%)

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.