Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	11.40	11.56	11.31	11.32	12,182,072	-0.05(-0.48%)
Apr 27, 2007	11.28	11.42	11.25	11.38	9,334,500	+0.06(+0.52%)
Apr 26, 2007	11.27	11.36	11.21	11.32	14,694,740	+0.05(+0.41%)
Apr 25, 2007	11.32	11.35	11.22	11.27	11,305,407	+0.02(+0.21%)
Apr 24, 2007	11.32	11.33	11.10	11.25	11,536,760	-0.01(-0.09%)
Apr 23, 2007	11.23	11.40	11.23	11.26	11,821,254	+0.01(+0.06%)
Apr 20, 2007	11.24	11.29	11.16	11.25	17,195,720	+0.01(+0.09%)
Apr 19, 2007	11.46	11.46	11.21	11.24	10,893,128	-0.09(-0.76%)
Apr 18, 2007	11.37	11.37	11.28	11.33	9,861,670	-0.05(-0.48%)
Apr 17, 2007	11.43	11.43	11.26	11.38	10,240,362	-0.05(-0.40%)
Apr 16, 2007	11.35	11.46	11.28	11.43	11,663,308	+0.15(+1.34%)
Apr 13, 2007	11.58	11.58	11.22	11.28	10,196,117	-0.12(-1.07%)
Apr 12, 2007	11.31	11.42	11.22	11.40	9,577,176	+0.05(+0.44%)
Apr 11, 2007	11.42	11.52	11.31	11.35	12,710,047	-0.00(-0.04%)
Apr 10, 2007	11.29	11.36	11.21	11.35	16,356,034	+0.02(+0.20%)
Apr 09, 2007	11.23	11.37	11.23	11.33	13,833,170	+0.09(+0.79%)
Apr 05, 2007	11.26	11.31	11.19	11.24	10,854,070	-0.02(-0.21%)
Apr 04, 2007	11.24	11.35	11.18	11.26	14,163,336	+0.08(+0.73%)
Apr 03, 2007	11.19	11.31	11.15	11.18	12,803,187	+5.59(+99.94%)
Apr 02, 2007	5.612	5.632	5.566	5.593	10,741,319	+0.01(+0.16%)
Mar 30, 2007	5.528	5.606	5.505	5.584	14,825,094	+0.07(+1.23%)
Mar 29, 2007	5.523	5.557	5.491	5.516	15,668,110	-0.01(-0.15%)
Mar 28, 2007	5.591	5.592	5.512	5.525	21,453,142	-0.08(-1.35%)
Mar 27, 2007	5.702	5.702	5.589	5.600	21,236,202	-0.12(-2.04%)
Mar 26, 2007	5.730	5.749	5.645	5.717	13,795,920	-0.01(-0.24%)
Mar 23, 2007	5.591	5.742	5.518	5.731	41,648,236	+0.02(+0.41%)
Mar 22, 2007	5.717	5.727	5.614	5.707	30,099,288	-0.01(-0.23%)
Mar 21, 2007	5.740	5.786	5.684	5.720	18,214,780	-0.02(-0.37%)
Mar 20, 2007	5.692	5.746	5.675	5.741	10,403,541	+0.05(+0.86%)
Mar 19, 2007	5.665	5.707	5.647	5.692	13,735,643	+0.04(+0.79%)
Mar 16, 2007	5.560	5.660	5.552	5.647	22,946,022	+0.10(+1.71%)
Mar 15, 2007	5.505	5.584	5.505	5.552	13,976,369	+0.04(+0.80%)
Mar 14, 2007	5.497	5.525	5.399	5.508	16,081,055	+0.01(+0.21%)
Mar 13, 2007	5.549	5.539	5.408	5.497	13,267,512	-0.05(-0.95%)
Mar 12, 2007	5.544	5.575	5.528	5.549	10,459,679	-0.01(-0.24%)
Mar 09, 2007	5.536	5.585	5.512	5.562	12,593,861	+0.07(+1.20%)
Mar 08, 2007	5.528	5.591	5.491	5.497	15,202,834	+0.00(+0.01%)
Mar 07, 2007	5.513	5.544	5.441	5.496	22,467,330	-0.03(-0.49%)
Mar 06, 2007	5.410	5.544	5.403	5.523	15,298,934	+0.14(+2.58%)
Mar 05, 2007	5.458	5.479	5.384	5.384	14,229,464	-0.07(-1.35%)
Mar 02, 2007	5.528	5.564	5.458	5.458	13,468,276	-0.08(-1.36%)
Mar 01, 2007	5.418	5.569	5.369	5.533	20,143,992	+0.04(+0.78%)
Feb 28, 2007	5.505	5.523	5.428	5.490	21,256,184	+0.03(+0.48%)
Feb 27, 2007	5.646	5.667	5.426	5.464	21,913,660	-0.20(-3.58%)
Feb 26, 2007	5.723	5.723	5.633	5.666	15,756,665	-0.01(-0.19%)
Feb 23, 2007	5.687	5.687	5.632	5.677	8,601,428	-0.01(-0.18%)
Feb 22, 2007	5.618	5.691	5.604	5.687	13,619,562	+0.06(+1.05%)
Feb 21, 2007	5.612	5.642	5.597	5.629	13,160,946	+0.02(+0.39%)
Feb 20, 2007	5.586	5.628	5.551	5.606	16,733,774	+0.02(+0.37%)
Feb 16, 2007	5.597	5.650	5.553	5.586	18,046,824	+0.04(+0.75%)
Feb 15, 2007	5.530	5.554	5.507	5.544	13,489,208	+0.01(+0.12%)
Feb 14, 2007	5.528	5.559	5.515	5.538	15,886,980	+0.01(+0.17%)
Feb 13, 2007	5.435	5.548	5.435	5.528	21,651,478	+0.04(+0.80%)
Feb 12, 2007	5.445	5.487	5.425	5.485	23,822,188	+0.04(+0.74%)
Feb 09, 2007	5.416	5.472	5.416	5.444	19,717,632	+0.01(+0.20%)
Feb 08, 2007	5.397	5.449	5.373	5.433	18,439,786	+0.03(+0.48%)
Feb 07, 2007	5.353	5.413	5.330	5.407	23,896,556	+0.09(+1.71%)
Feb 06, 2007	5.224	5.322	5.224	5.316	13,667,136	+0.09(+1.76%)
Feb 05, 2007	5.234	5.272	5.173	5.224	14,018,234	-0.04(-0.78%)
Feb 02, 2007	5.307	5.330	5.245	5.265	13,016,320	-0.03(-0.48%)

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.