Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	24.23	24.44	24.23	24.42	10,941,828	+0.27(+1.11%)
Apr 27, 2012	24.03	24.35	23.97	24.15	10,206,918	+0.06(+0.26%)
Apr 26, 2012	23.80	24.17	23.73	24.08	7,135,353	+0.29(+1.21%)
Apr 25, 2012	23.39	23.80	23.34	23.80	9,608,570	+0.50(+2.14%)
Apr 24, 2012	23.79	23.95	23.21	23.30	15,183,004	-0.65(-2.73%)
Apr 23, 2012	23.97	24.00	23.72	23.95	7,279,879	-0.22(-0.92%)
Apr 20, 2012	23.95	24.32	23.95	24.18	10,652,571	+0.25(+1.06%)
Apr 19, 2012	24.14	24.21	23.80	23.92	9,195,260	-0.21(-0.86%)
Apr 18, 2012	23.86	24.21	23.80	24.13	9,364,217	+0.16(+0.67%)
Apr 17, 2012	23.98	24.01	23.83	23.97	6,611,389	+0.09(+0.39%)
Apr 16, 2012	23.80	23.98	23.72	23.88	8,173,156	+0.13(+0.55%)
Apr 13, 2012	23.76	23.93	23.63	23.75	6,599,719	+0.03(+0.14%)
Apr 12, 2012	23.60	23.72	23.39	23.71	13,193,399	+0.09(+0.37%)
Apr 11, 2012	23.51	23.74	23.45	23.63	13,782,299	+0.39(+1.68%)
Apr 10, 2012	24.11	24.12	23.12	23.23	19,318,186	-0.92(-3.82%)
Apr 09, 2012	23.76	24.23	23.68	24.16	12,875,230	+0.07(+0.27%)
Apr 05, 2012	23.80	24.12	23.79	24.09	10,066,054	+0.20(+0.82%)
Apr 04, 2012	23.82	23.98	23.72	23.90	10,156,699	-0.08(-0.35%)
Apr 03, 2012	23.75	23.98	23.64	23.98	10,102,196	+0.19(+0.78%)
Apr 02, 2012	23.66	23.97	23.57	23.79	11,211,844	+0.13(+0.53%)
Mar 30, 2012	23.65	23.83	23.54	23.67	10,624,456	+0.13(+0.55%)
Mar 29, 2012	23.20	23.57	23.20	23.54	8,996,196	+0.14(+0.58%)
Mar 28, 2012	23.49	23.56	23.20	23.40	10,583,782	-0.14(-0.60%)
Mar 27, 2012	23.73	23.83	23.51	23.54	11,578,843	-0.15(-0.62%)
Mar 26, 2012	23.54	23.75	23.51	23.69	14,332,106	+0.25(+1.05%)
Mar 23, 2012	24.27	24.33	23.15	23.44	30,366,568	-0.78(-3.22%)
Mar 22, 2012	24.03	24.36	23.81	24.22	23,357,732	+0.12(+0.50%)
Mar 21, 2012	24.46	24.60	24.09	24.10	17,306,050	-0.28(-1.16%)
Mar 20, 2012	24.38	24.66	24.38	24.39	12,232,070	-0.09(-0.35%)
Mar 19, 2012	24.42	24.56	24.22	24.47	11,913,013	+0.20(+0.82%)
Mar 16, 2012	24.17	24.40	24.13	24.27	16,552,098	+0.11(+0.44%)
Mar 15, 2012	24.19	24.24	24.07	24.17	8,359,116	+0.09(+0.39%)
Mar 14, 2012	24.20	24.28	24.04	24.07	8,536,792	-0.10(-0.42%)
Mar 13, 2012	24.01	24.19	23.91	24.17	10,767,969	+0.29(+1.20%)
Mar 12, 2012	23.75	23.99	23.70	23.89	10,547,914	-0.12(-0.48%)
Mar 09, 2012	23.71	24.04	23.61	24.00	11,241,682	+0.45(+1.93%)
Mar 08, 2012	23.60	23.68	23.50	23.55	5,229,177	+0.07(+0.30%)
Mar 07, 2012	23.45	23.60	23.42	23.48	8,182,792	+0.05(+0.22%)
Mar 06, 2012	23.69	23.84	23.35	23.43	9,027,770	-0.41(-1.74%)
Mar 05, 2012	23.72	23.93	23.64	23.84	8,177,793	+0.11(+0.46%)
Mar 02, 2012	23.72	23.80	23.56	23.73	8,031,678	+0.04(+0.18%)
Mar 01, 2012	23.76	23.78	23.58	23.69	8,099,221	+0.21(+0.91%)
Feb 29, 2012	23.39	23.55	23.26	23.47	8,136,781	+0.11(+0.46%)
Feb 28, 2012	23.36	23.41	23.17	23.37	5,801,380	+0.06(+0.24%)
Feb 27, 2012	23.03	23.43	22.96	23.31	6,983,955	+0.19(+0.83%)
Feb 24, 2012	23.08	23.19	22.98	23.12	5,373,649	+0.03(+0.14%)
Feb 23, 2012	23.04	23.21	22.96	23.09	6,735,902	+0.09(+0.39%)
Feb 22, 2012	22.85	23.11	22.84	23.00	7,169,043	+0.17(+0.74%)
Feb 21, 2012	23.19	23.31	22.78	22.83	8,400,249	-0.38(-1.62%)
Feb 17, 2012	23.22	23.38	23.12	23.20	7,996,479	+0.11(+0.49%)
Feb 16, 2012	23.16	23.37	22.96	23.09	7,652,305	-0.10(-0.41%)
Feb 15, 2012	23.26	23.41	23.12	23.19	11,411,930	-0.01(-0.03%)
Feb 14, 2012	22.79	23.20	22.68	23.19	10,946,814	+0.31(+1.34%)
Feb 13, 2012	23.01	23.04	22.76	22.89	6,752,668	-0.04(-0.18%)
Feb 10, 2012	22.85	22.97	22.79	22.93	7,137,625	-0.08(-0.33%)
Feb 09, 2012	23.00	23.10	22.89	23.00	6,719,903	-0.04(-0.16%)
Feb 08, 2012	22.73	23.20	22.73	23.04	12,734,944	+0.37(+1.63%)
Feb 07, 2012	22.45	22.77	22.40	22.67	5,983,453	+0.17(+0.74%)
Feb 06, 2012	22.41	22.59	22.33	22.50	7,160,924	-0.01(-0.04%)
Feb 03, 2012	22.51	22.62	22.43	22.51	15,162,117	+0.15(+0.66%)
Feb 02, 2012	22.62	22.66	22.31	22.37	10,772,635	-0.20(-0.90%)

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.