Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	4.769	4.802	4.763	4.763	5,295,354	-0.02(-0.32%)
Dec 30, 2004	4.755	4.808	4.755	4.778	4,152,882	+0.02(+0.45%)
Dec 29, 2004	4.797	4.798	4.706	4.757	13,537,332	-0.05(-1.01%)
Dec 28, 2004	4.792	4.809	4.779	4.805	6,091,275	+0.03(+0.70%)
Dec 27, 2004	4.821	4.821	4.771	4.771	5,426,738	-0.04(-0.85%)
Dec 23, 2004	4.800	4.849	4.800	4.812	5,964,652	+0.03(+0.60%)
Dec 22, 2004	4.769	4.821	4.731	4.783	15,121,559	-0.02(-0.36%)
Dec 21, 2004	4.817	4.847	4.796	4.801	8,423,821	-0.00(-0.10%)
Dec 20, 2004	4.824	4.854	4.792	4.805	13,263,139	-0.01(-0.22%)
Dec 17, 2004	4.671	4.843	4.671	4.816	42,064,840	+0.30(+6.75%)
Dec 16, 2004	4.517	4.550	4.471	4.511	9,713,862	+0.00(+0.06%)
Dec 15, 2004	4.569	4.571	4.488	4.509	15,356,717	-0.04(-0.79%)
Dec 14, 2004	4.553	4.553	4.480	4.544	14,472,254	-0.03(-0.60%)
Dec 13, 2004	4.582	4.595	4.524	4.572	12,407,237	+0.00(+0.06%)
Dec 10, 2004	4.595	4.643	4.569	4.569	7,868,770	-0.03(-0.59%)
Dec 09, 2004	4.561	4.626	4.535	4.596	11,307,609	+0.04(+0.95%)
Dec 08, 2004	4.517	4.572	4.496	4.553	8,089,648	+0.05(+1.03%)
Dec 07, 2004	4.530	4.583	4.507	4.507	8,117,258	-0.04(-0.97%)
Dec 06, 2004	4.541	4.572	4.498	4.551	8,615,185	-0.00(-0.07%)
Dec 03, 2004	4.543	4.576	4.522	4.554	6,195,050	+0.00(+0.02%)
Dec 02, 2004	4.545	4.577	4.513	4.553	7,088,082	+0.01(+0.17%)
Dec 01, 2004	4.454	4.556	4.454	4.545	8,260,067	+0.10(+2.23%)
Nov 30, 2004	4.503	4.531	4.432	4.446	10,301,282	-0.06(-1.26%)
Nov 29, 2004	4.480	4.524	4.477	4.503	8,871,289	+0.03(+0.76%)
Nov 26, 2004	4.485	4.517	4.464	4.469	3,978,656	-0.02(-0.40%)
Nov 24, 2004	4.469	4.490	4.452	4.487	7,139,493	+0.03(+0.70%)
Nov 23, 2004	4.406	4.461	4.379	4.456	8,436,198	+0.06(+1.31%)
Nov 22, 2004	4.364	4.415	4.321	4.398	14,011,457	+0.07(+1.50%)
Nov 19, 2004	4.430	4.445	4.282	4.333	47,813,372	-0.13(-2.94%)
Nov 18, 2004	4.521	4.611	4.464	4.464	28,138,114	-0.05(-1.15%)
Nov 17, 2004	4.494	4.590	4.494	4.516	7,546,974	+0.03(+0.60%)
Nov 16, 2004	4.540	4.543	4.483	4.489	8,153,436	-0.05(-1.10%)
Nov 15, 2004	4.524	4.570	4.518	4.539	5,389,608	+0.00(+0.03%)
Nov 12, 2004	4.469	4.544	4.467	4.538	7,890,668	+0.07(+1.66%)
Nov 11, 2004	4.451	4.480	4.438	4.463	7,452,720	+0.04(+0.82%)
Nov 10, 2004	4.448	4.472	4.427	4.427	7,664,077	-0.03(-0.60%)
Nov 09, 2004	4.438	4.459	4.426	4.454	9,035,043	+0.01(+0.22%)
Nov 08, 2004	4.496	4.521	4.422	4.444	15,795,617	-0.08(-1.74%)
Nov 05, 2004	4.483	4.540	4.469	4.523	13,125,090	+0.04(+0.88%)
Nov 04, 2004	4.362	4.483	4.349	4.483	19,555,298	+0.12(+2.77%)
Nov 03, 2004	4.346	4.375	4.327	4.363	12,355,826	+0.04(+1.01%)
Nov 02, 2004	4.305	4.392	4.305	4.319	15,516,663	+0.03(+0.78%)
Nov 01, 2004	4.257	4.305	4.238	4.285	8,318,142	+0.02(+0.36%)
Oct 29, 2004	4.265	4.304	4.258	4.270	8,174,381	+0.01(+0.25%)
Oct 28, 2004	4.280	4.293	4.247	4.260	7,600,290	-0.02(-0.48%)
Oct 27, 2004	4.229	4.296	4.222	4.280	14,356,103	+0.04(+0.89%)
Oct 26, 2004	4.209	4.280	4.196	4.242	15,392,896	+0.05(+1.08%)
Oct 25, 2004	4.144	4.216	4.130	4.197	10,643,071	+0.04(+1.02%)
Oct 22, 2004	4.233	4.246	4.134	4.155	12,857,561	-0.09(-2.08%)
Oct 21, 2004	4.199	4.264	4.192	4.243	23,402,570	+0.06(+1.43%)
Oct 20, 2004	4.202	4.229	4.166	4.183	7,975,401	-0.03(-0.77%)
Oct 19, 2004	4.196	4.238	4.194	4.216	21,244,252	+0.02(+0.46%)
Oct 18, 2004	4.070	4.196	4.067	4.196	12,443,416	+0.09(+2.30%)
Oct 15, 2004	4.057	4.117	4.044	4.102	8,936,981	+0.04(+0.94%)
Oct 14, 2004	4.067	4.099	4.054	4.063	6,219,803	-0.01(-0.27%)
Oct 13, 2004	4.103	4.110	4.024	4.074	10,666,873	-0.02(-0.58%)
Oct 12, 2004	4.104	4.132	4.070	4.098	10,034,706	-0.05(-1.32%)
Oct 11, 2004	4.154	4.165	4.124	4.153	8,520,931	-0.00(-0.03%)
Oct 08, 2004	4.180	4.183	4.129	4.154	7,885,907	-0.03(-0.65%)
Oct 07, 2004	4.192	4.201	4.176	4.181	7,371,795	-0.02(-0.57%)
Oct 06, 2004	4.196	4.231	4.175	4.205	12,108,291	+0.02(+0.48%)
Oct 05, 2004	4.188	4.212	4.171	4.185	13,941,957	-0.00(-0.11%)
Oct 04, 2004	4.196	4.201	4.180	4.190	11,121,005	-0.01(-0.13%)

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.