Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	17.12	17.26	16.98	17.12	77,291	+0.05(+0.27%)
Sep 29, 2010	17.15	17.18	16.93	17.07	3,197	-0.15(-0.88%)
Sep 28, 2010	16.89	17.26	16.78	17.23	117,764	+0.33(+1.93%)
Sep 27, 2010	16.97	16.98	16.69	16.90	21,971,508	-0.10(-0.58%)
Sep 24, 2010	17.38	17.45	16.98	17.00	39,069,836	+0.41(+2.45%)
Sep 23, 2010	16.59	16.69	16.36	16.59	20,641,562	+0.08(+0.47%)
Sep 22, 2010	16.55	16.66	16.38	16.52	12,275,048	-0.08(-0.49%)
Sep 21, 2010	16.65	16.68	16.50	16.60	69,562	-0.15(-0.87%)
Sep 20, 2010	16.51	16.88	16.51	16.74	17,670,682	+0.24(+1.44%)
Sep 17, 2010	16.50	16.56	16.34	16.50	14,215,005	+0.15(+0.91%)
Sep 15, 2010	16.05	16.39	16.01	16.35	18,504,620	+0.28(+1.71%)
Sep 14, 2010	15.91	16.21	15.89	16.08	45,449	+0.13(+0.79%)
Sep 13, 2010	15.90	16.08	15.89	15.95	11,535,950	+0.20(+1.26%)
Sep 10, 2010	15.84	15.99	15.74	15.75	9,549,139	-0.04(-0.23%)
Sep 09, 2010	15.99	16.03	15.72	15.79	4,751	-0.05(-0.30%)
Sep 08, 2010	15.86	15.96	15.79	15.84	73,480	+0.03(+0.16%)
Sep 07, 2010	15.76	15.91	15.75	15.81	143,033	-0.05(-0.31%)
Sep 03, 2010	15.75	15.90	15.65	15.86	14,368,941	+0.28(+1.77%)
Sep 02, 2010	15.40	15.61	15.33	15.59	11,188	+0.24(+1.53%)
Sep 01, 2010	15.14	15.37	15.07	15.35	16,136,159	+0.43(+2.85%)
Aug 31, 2010	14.92	15.06	14.81	14.93	53,067	-0.05(-0.33%)
Aug 30, 2010	15.05	15.20	14.89	14.97	13,373,897	-0.02(-0.13%)
Aug 27, 2010	15.10	15.14	14.83	14.99	12,482,221	-0.12(-0.82%)
Aug 26, 2010	15.12	15.26	14.97	15.12	54,580	+0.19(+1.28%)
Aug 25, 2010	14.78	14.98	14.54	14.93	13,443	+0.02(+0.11%)
Aug 24, 2010	14.90	15.05	14.77	14.91	40,127	-0.19(-1.27%)
Aug 23, 2010	15.24	15.41	15.10	15.10	9,228,566	-0.07(-0.44%)
Aug 20, 2010	15.05	15.20	15.00	15.17	8,401,253	-0.02(-0.11%)
Aug 19, 2010	15.28	15.33	15.02	15.18	30,795	-0.19(-1.25%)
Aug 18, 2010	15.26	15.47	15.10	15.37	27,074	+0.11(+0.74%)
Aug 17, 2010	15.27	15.47	15.21	15.26	5,469	+0.14(+0.91%)
Aug 16, 2010	14.92	15.21	14.85	15.12	11,189,969	+0.10(+0.68%)
Aug 13, 2010	15.02	15.21	15.00	15.02	10,330,954	-0.20(-1.31%)
Aug 12, 2010	15.11	15.28	15.05	15.22	11,455,628	-0.11(-0.75%)
Aug 11, 2010	15.49	15.49	15.21	15.34	4,459	-0.39(-2.50%)
Aug 10, 2010	15.63	15.83	15.49	15.73	35,081	-0.04(-0.28%)
Aug 09, 2010	15.78	15.96	15.72	15.77	9,272,570	+0.03(+0.22%)
Aug 06, 2010	15.74	15.77	15.49	15.74	9,044,106	-0.02(-0.14%)
Aug 05, 2010	15.63	15.83	15.60	15.76	54,956	+0.01(+0.08%)
Aug 04, 2010	15.57	15.83	15.56	15.75	22,530	+0.19(+1.23%)
Aug 03, 2010	15.79	15.79	15.50	15.56	1,794	-0.26(-1.64%)
Aug 02, 2010	15.83	15.96	15.74	15.82	12,034,357	+0.14(+0.92%)
Jul 30, 2010	15.61	15.74	15.46	15.67	10,223,192	+0.02(+0.15%)
Jul 29, 2010	15.67	15.77	15.47	15.65	131,598	+0.09(+0.57%)
Jul 28, 2010	15.56	15.75	15.51	15.56	1,348	-0.12(-0.77%)
Jul 27, 2010	15.68	15.72	15.50	15.68	119,226	+0.10(+0.63%)
Jul 26, 2010	15.47	15.74	15.43	15.58	12,324,816	+0.10(+0.66%)
Jul 23, 2010	15.22	15.57	15.14	15.48	13,531,057	+0.25(+1.65%)
Jul 22, 2010	14.98	15.35	14.97	15.23	169,846	+0.41(+2.74%)
Jul 21, 2010	14.93	15.13	14.75	14.82	18,546,680	-0.04(-0.27%)
Jul 20, 2010	14.86	14.90	14.39	14.86	17,390,436	+0.26(+1.79%)
Jul 19, 2010	14.71	14.78	14.51	14.60	11,251,509	-0.07(-0.51%)
Jul 16, 2010	14.68	15.04	14.62	14.68	16,097,704	-0.23(-1.56%)
Jul 15, 2010	14.97	15.07	14.76	14.91	16,567,276	-0.10(-0.69%)
Jul 14, 2010	14.93	15.03	14.78	15.01	31,458	+0.01(+0.10%)
Jul 13, 2010	14.98	15.09	14.90	15.00	116,985	+0.14(+0.95%)
Jul 12, 2010	14.89	15.00	14.74	14.86	10,442,991	-0.07(-0.48%)
Jul 09, 2010	14.93	14.94	14.80	14.93	12,877,627	-0.03(-0.19%)
Jul 08, 2010	14.73	15.00	14.71	14.96	73,216	+0.37(+2.51%)
Jul 07, 2010	14.36	14.60	14.26	14.59	20,171,540	+0.29(+2.01%)
Jul 06, 2010	14.52	14.72	14.12	14.30	67,121	-0.14(-0.96%)
Jul 02, 2010	14.44	14.67	14.35	14.44	13,658,276	-0.06(-0.44%)

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.