Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	9.731	9.772	9.446	9.511	0	-0.16(-1.61%)
Jan 29, 2009	9.907	10.02	9.631	9.667	10,391,681	-0.34(-3.38%)
Jan 28, 2009	9.736	10.16	9.732	10.01	14,166,599	+0.44(+4.59%)
Jan 27, 2009	9.652	9.703	9.427	9.566	11,523,944	-0.03(-0.35%)
Jan 26, 2009	9.625	9.896	9.459	9.600	9,520,001	-0.00(-0.02%)
Jan 23, 2009	9.411	9.726	9.257	9.602	13,533,923	+0.01(+0.11%)
Jan 22, 2009	9.465	9.850	9.287	9.591	17,090,818	-0.01(-0.07%)
Jan 21, 2009	9.394	9.614	9.152	9.598	16,582,916	+0.32(+3.44%)
Jan 20, 2009	9.696	9.867	9.249	9.278	17,537,912	-0.56(-5.68%)
Jan 16, 2009	9.959	9.963	9.642	9.837	0	-0.03(-0.34%)
Jan 15, 2009	9.806	9.957	9.610	9.871	19,540,746	+0.07(+0.66%)
Jan 14, 2009	10.14	10.19	9.705	9.806	32,593,328	-0.60(-5.76%)
Jan 13, 2009	10.47	10.71	10.32	10.40	18,529,388	-0.13(-1.24%)
Jan 12, 2009	10.38	10.61	10.29	10.54	16,330,453	+0.11(+1.03%)
Jan 09, 2009	10.81	10.88	10.38	10.43	15,754,766	-0.37(-3.46%)
Jan 08, 2009	10.57	10.80	10.45	10.80	18,708,900	+0.20(+1.84%)
Jan 07, 2009	10.85	10.93	10.57	10.61	23,983,032	-0.40(-3.63%)
Jan 06, 2009	11.31	11.35	10.89	11.01	18,186,126	-0.23(-2.02%)
Jan 05, 2009	11.06	11.30	10.99	11.23	15,358,711	+0.08(+0.72%)
Jan 02, 2009	10.71	11.27	10.57	11.15	0	+0.43(+4.04%)
Jan 01, 2009	10.47	10.84	10.41	10.72	0	+0.00(+0.00%)
Dec 31, 2008	10.47	10.84	10.41	10.72	17,947,278	+0.28(+2.64%)
Dec 30, 2008	10.37	10.47	10.26	10.44	11,449,371	+0.16(+1.53%)
Dec 29, 2008	10.45	10.50	10.15	10.29	11,115,994	-0.17(-1.65%)
Dec 26, 2008	10.36	10.51	10.36	10.46	5,850,798	+0.13(+1.28%)
Dec 24, 2008	10.10	10.38	10.01	10.33	5,215,510	+0.25(+2.44%)
Dec 23, 2008	10.35	10.51	9.896	10.08	15,583,095	-0.24(-2.32%)
Dec 22, 2008	10.78	10.86	10.12	10.32	16,396,101	-0.45(-4.21%)
Dec 19, 2008	11.20	11.35	10.60	10.77	29,021,570	-0.30(-2.71%)
Dec 18, 2008	10.65	11.40	10.58	11.08	29,330,050	+0.43(+4.05%)
Dec 17, 2008	10.24	11.01	10.24	10.64	18,275,218	+0.21(+2.01%)
Dec 16, 2008	10.15	10.55	10.04	10.43	29,198,694	+0.30(+3.01%)
Dec 15, 2008	10.51	10.69	9.953	10.13	16,167,007	-0.25(-2.39%)
Dec 12, 2008	10.02	10.45	10.01	10.38	17,476,994	+0.13(+1.31%)
Dec 11, 2008	10.55	10.77	10.13	10.24	19,600,566	-0.37(-3.51%)
Dec 10, 2008	10.84	10.92	10.29	10.62	30,276,926	-0.51(-4.61%)
Dec 09, 2008	11.62	11.69	10.97	11.13	23,144,558	-0.68(-5.75%)
Dec 08, 2008	11.46	12.05	11.41	11.81	38,451,212	+0.59(+5.31%)
Dec 05, 2008	10.72	11.26	10.41	11.21	16,443,342	+0.29(+2.66%)
Dec 04, 2008	10.76	11.39	10.52	10.92	25,625,100	-0.01(-0.10%)
Dec 03, 2008	10.59	11.02	10.05	10.93	20,663,132	+0.42(+4.00%)
Dec 02, 2008	10.23	10.61	10.17	10.51	19,160,714	+0.42(+4.14%)
Dec 01, 2008	10.99	10.99	10.06	10.09	16,848,642	-1.10(-9.82%)
Nov 28, 2008	11.35	11.35	10.85	11.19	8,909,176	+0.00(+0.00%)
Nov 26, 2008	10.22	11.24	10.14	11.19	18,837,574	+0.83(+8.03%)
Nov 25, 2008	10.78	11.09	10.14	10.36	28,311,886	-0.22(-2.05%)
Nov 24, 2008	10.13	10.72	10.07	10.58	22,116,530	+0.51(+5.10%)
Nov 21, 2008	9.335	10.13	9.196	10.06	30,497,338	+0.90(+9.79%)
Nov 20, 2008	9.095	10.06	8.971	9.167	32,305,184	-0.05(-0.52%)
Nov 19, 2008	9.774	9.934	9.198	9.215	19,335,320	-0.59(-6.00%)
Nov 18, 2008	9.696	9.972	9.364	9.804	23,002,164	+0.07(+0.71%)
Nov 17, 2008	9.680	10.10	9.669	9.734	21,224,680	-0.05(-0.47%)
Nov 14, 2008	10.06	10.23	9.656	9.780	0	-0.49(-4.77%)
Nov 13, 2008	9.360	10.29	9.169	10.27	29,689,504	+0.94(+10.12%)
Nov 12, 2008	9.488	9.614	9.144	9.326	23,302,144	-0.27(-2.85%)
Nov 11, 2008	10.07	10.14	9.320	9.600	34,826,592	-0.48(-4.79%)
Nov 10, 2008	10.66	10.66	9.862	10.08	25,552,046	-0.30(-2.91%)
Nov 07, 2008	10.65	10.77	9.997	10.39	28,977,492	-0.26(-2.43%)
Nov 06, 2008	10.92	10.92	10.50	10.64	33,932,308	-0.45(-4.05%)
Nov 05, 2008	11.77	11.85	11.04	11.09	19,830,316	-0.72(-6.12%)
Nov 04, 2008	11.95	12.03	11.57	11.82	15,177,586	+0.08(+0.68%)

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.