Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	3.540	3.544	3.525	3.532	3,248,426	-0.01(-0.15%)
Nov 26, 2003	3.528	3.537	3.509	3.537	13,647,771	+0.01(+0.27%)
Nov 25, 2003	3.427	3.539	3.427	3.528	50,268,732	+0.13(+3.87%)
Nov 24, 2003	3.351	3.402	3.351	3.396	24,766,872	+0.07(+2.15%)
Nov 21, 2003	3.282	3.347	3.282	3.325	12,577,656	+0.04(+1.13%)
Nov 20, 2003	3.219	3.335	3.211	3.288	26,255,892	+0.07(+2.30%)
Nov 19, 2003	3.243	3.243	3.187	3.214	12,749,979	-0.03(-1.04%)
Nov 18, 2003	3.257	3.294	3.244	3.247	15,129,175	+0.00(+0.05%)
Nov 17, 2003	3.241	3.259	3.230	3.246	13,484,969	+0.00(+0.00%)
Nov 14, 2003	3.248	3.274	3.228	3.246	10,786,832	-0.00(-0.06%)
Nov 13, 2003	3.254	3.268	3.217	3.248	10,517,400	-0.01(-0.19%)
Nov 12, 2003	3.255	3.278	3.250	3.254	11,451,370	+0.00(+0.06%)
Nov 11, 2003	3.246	3.271	3.232	3.252	8,185,806	-0.01(-0.21%)
Nov 10, 2003	3.298	3.300	3.249	3.259	16,918,094	-0.05(-1.51%)
Nov 07, 2003	3.295	3.315	3.284	3.309	11,762,693	+0.02(+0.51%)
Nov 06, 2003	3.325	3.325	3.277	3.292	12,349,162	-0.03(-0.92%)
Nov 05, 2003	3.336	3.344	3.330	3.322	8,591,384	-0.02(-0.46%)
Nov 04, 2003	3.336	3.346	3.330	3.337	8,070,007	-0.02(-0.66%)
Nov 03, 2003	3.346	3.358	3.315	3.360	12,027,128	+0.00(+0.11%)
Oct 31, 2003	3.334	3.374	3.311	3.356	14,064,773	+0.04(+1.30%)
Oct 30, 2003	3.353	3.353	3.309	3.313	8,626,610	-0.01(-0.30%)
Oct 29, 2003	3.348	3.348	3.314	3.323	11,895,029	-0.03(-0.83%)
Oct 28, 2003	3.274	3.352	3.272	3.351	15,923,193	+0.08(+2.49%)
Oct 27, 2003	3.253	3.290	3.222	3.269	12,361,539	+0.01(+0.35%)
Oct 24, 2003	3.299	3.299	3.238	3.258	11,234,300	-0.04(-1.23%)
Oct 23, 2003	3.289	3.301	3.262	3.298	13,099,385	+0.01(+0.29%)
Oct 22, 2003	3.339	3.339	3.281	3.289	10,529,776	-0.05(-1.49%)
Oct 21, 2003	3.335	3.358	3.335	3.339	7,613,618	-0.01(-0.44%)
Oct 20, 2003	3.350	3.371	3.330	3.353	13,189,830	-0.00(-0.03%)
Oct 17, 2003	3.393	3.402	3.354	3.354	12,344,401	-0.04(-1.21%)
Oct 16, 2003	3.389	3.408	3.379	3.395	13,504,962	+0.01(+0.17%)
Oct 15, 2003	3.398	3.399	3.367	3.389	12,765,212	+0.00(+0.14%)
Oct 14, 2003	3.353	3.382	3.346	3.385	9,856,670	+0.01(+0.17%)
Oct 13, 2003	3.322	3.387	3.331	3.379	8,560,918	+0.06(+1.71%)
Oct 10, 2003	3.353	3.353	3.305	3.322	10,367,926	-0.03(-1.03%)
Oct 09, 2003	3.372	3.382	3.344	3.357	11,321,890	-0.00(-0.09%)
Oct 08, 2003	3.338	3.362	3.338	3.360	12,412,950	+0.02(+0.66%)
Oct 07, 2003	3.299	3.335	3.288	3.338	12,472,930	+0.04(+1.19%)
Oct 06, 2003	3.314	3.316	3.293	3.299	15,569,979	-0.02(-0.46%)
Oct 03, 2003	3.303	3.338	3.303	3.314	15,279,600	+0.04(+1.14%)
Oct 02, 2003	3.248	3.279	3.247	3.277	12,198,736	+0.03(+0.84%)
Oct 01, 2003	3.193	3.249	3.188	3.249	15,400,512	+0.06(+1.73%)
Sep 30, 2003	3.203	3.205	3.164	3.194	17,213,232	-0.01(-0.26%)
Sep 29, 2003	3.196	3.217	3.187	3.203	20,311,234	+0.01(+0.21%)
Sep 26, 2003	3.172	3.198	3.140	3.196	19,149,722	+0.02(+0.74%)
Sep 25, 2003	3.190	3.190	3.168	3.172	9,443,477	-0.02(-0.74%)
Sep 24, 2003	3.204	3.217	3.200	3.196	14,801,667	-0.01(-0.44%)
Sep 23, 2003	3.196	3.225	3.196	3.210	13,256,474	-0.01(-0.26%)
Sep 22, 2003	3.185	3.233	3.185	3.218	25,051,538	-0.01(-0.36%)
Sep 19, 2003	3.177	3.269	3.167	3.230	70,750,384	+0.22(+7.42%)
Sep 18, 2003	3.000	3.013	2.988	3.007	12,976,569	+0.01(+0.23%)
Sep 17, 2003	2.983	3.001	2.974	3.000	10,413,625	+0.03(+0.99%)
Sep 16, 2003	2.959	2.982	2.953	2.970	11,478,027	+0.01(+0.37%)
Sep 15, 2003	2.928	2.985	2.928	2.959	6,632,997	+0.04(+1.20%)
Sep 12, 2003	2.930	2.933	2.892	2.924	6,720,587	-0.01(-0.20%)
Sep 11, 2003	2.915	2.956	2.915	2.930	8,971,255	+0.02(+0.72%)
Sep 10, 2003	2.956	2.958	2.909	2.909	9,072,174	-0.05(-1.58%)
Sep 09, 2003	2.959	2.969	2.944	2.956	9,562,484	-0.03(-1.00%)
Sep 08, 2003	2.957	3.018	2.954	2.986	9,567,244	+0.03(+0.99%)
Sep 05, 2003	2.978	2.992	2.947	2.956	9,436,812	-0.03(-0.90%)
Sep 04, 2003	3.009	3.021	2.971	2.983	8,457,143	-0.02(-0.77%)
Sep 03, 2003	3.019	3.020	2.988	3.006	9,451,093	-0.01(-0.42%)

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.