Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	4.467	4.477	4.448	4.472	10,153,301	+0.01(+0.12%)
Mar 30, 2006	4.514	4.516	4.449	4.467	14,120,043	-0.03(-0.63%)
Mar 29, 2006	4.472	4.496	4.467	4.495	7,962,029	+0.02(+0.40%)
Mar 28, 2006	4.482	4.511	4.455	4.477	10,066,715	-0.01(-0.29%)
Mar 27, 2006	4.511	4.511	4.469	4.490	9,746,065	-0.03(-0.59%)
Mar 24, 2006	4.525	4.558	4.494	4.517	14,751,829	-0.00(-0.06%)
Mar 23, 2006	4.559	4.577	4.519	4.520	28,046,934	-0.04(-0.93%)
Mar 22, 2006	4.461	4.581	4.440	4.562	46,088,048	+0.10(+2.20%)
Mar 21, 2006	4.494	4.494	4.450	4.464	22,881,320	-0.03(-0.65%)
Mar 20, 2006	4.467	4.531	4.461	4.494	18,086,786	+0.00(+0.11%)
Mar 17, 2006	4.507	4.515	4.482	4.489	13,345,534	-0.03(-0.70%)
Mar 16, 2006	4.467	4.544	4.467	4.520	14,675,711	+0.05(+1.18%)
Mar 15, 2006	4.467	4.481	4.436	4.468	13,948,776	+0.02(+0.47%)
Mar 14, 2006	4.435	4.448	4.424	4.447	9,943,022	+0.01(+0.20%)
Mar 13, 2006	4.466	4.468	4.428	4.438	10,772,718	-0.03(-0.64%)
Mar 10, 2006	4.485	4.506	4.456	4.466	10,793,650	-0.02(-0.42%)
Mar 09, 2006	4.456	4.492	4.453	4.485	14,005,865	+0.02(+0.41%)
Mar 08, 2006	4.454	4.471	4.440	4.467	23,670,102	+0.01(+0.12%)
Mar 07, 2006	4.501	4.501	4.416	4.461	29,020,304	-0.12(-2.54%)
Mar 06, 2006	4.546	4.626	4.532	4.578	14,884,086	+0.04(+0.94%)
Mar 03, 2006	4.511	4.557	4.508	4.535	9,975,373	+0.01(+0.29%)
Mar 02, 2006	4.506	4.540	4.485	4.522	16,503,514	-0.01(-0.30%)
Mar 01, 2006	4.553	4.579	4.530	4.536	12,742,292	-0.02(-0.54%)
Feb 28, 2006	4.588	4.615	4.552	4.560	22,212,426	-0.03(-0.60%)
Feb 27, 2006	4.583	4.609	4.554	4.588	8,538,630	+0.01(+0.11%)
Feb 24, 2006	4.549	4.598	4.540	4.582	13,100,051	+0.03(+0.73%)
Feb 23, 2006	4.516	4.593	4.506	4.549	12,022,018	+0.03(+0.73%)
Feb 22, 2006	4.480	4.568	4.472	4.516	14,314,146	+0.05(+1.01%)
Feb 21, 2006	4.456	4.482	4.440	4.471	10,399,735	+0.01(+0.21%)
Feb 17, 2006	4.427	4.479	4.419	4.461	9,516,757	+0.01(+0.17%)
Feb 16, 2006	4.464	4.471	4.431	4.454	7,438,713	+0.03(+0.58%)
Feb 15, 2006	4.427	4.467	4.401	4.428	11,243,703	+0.01(+0.32%)
Feb 14, 2006	4.429	4.448	4.394	4.414	13,984,932	-0.01(-0.33%)
Feb 13, 2006	4.422	4.433	4.370	4.429	11,314,113	-0.01(-0.23%)
Feb 10, 2006	4.450	4.450	4.365	4.439	12,296,997	+0.03(+0.69%)
Feb 09, 2006	4.404	4.437	4.393	4.408	10,981,093	-0.03(-0.59%)
Feb 08, 2006	4.399	4.464	4.388	4.435	22,165,804	+0.05(+1.11%)
Feb 07, 2006	4.430	4.451	4.373	4.386	12,332,202	-0.04(-0.82%)
Feb 06, 2006	4.488	4.506	4.416	4.422	22,890,836	+0.02(+0.55%)
Feb 03, 2006	4.356	4.405	4.348	4.398	18,823,236	+0.02(+0.41%)
Feb 02, 2006	4.371	4.409	4.362	4.380	24,339,948	+0.01(+0.26%)
Feb 01, 2006	4.270	4.420	4.268	4.368	42,252,612	+0.11(+2.69%)
Jan 31, 2006	4.299	4.312	4.250	4.254	24,201,030	-0.04(-1.04%)
Jan 30, 2006	4.342	4.351	4.235	4.299	93,934,440	-0.07(-1.62%)
Jan 27, 2006	4.426	4.447	4.366	4.369	20,249,512	-0.04(-0.99%)
Jan 26, 2006	4.474	4.474	4.403	4.413	18,988,794	-0.01(-0.33%)
Jan 25, 2006	4.417	4.443	4.409	4.428	12,213,266	+0.01(+0.29%)
Jan 24, 2006	4.430	4.441	4.368	4.415	19,981,194	+0.03(+0.68%)
Jan 23, 2006	4.393	4.414	4.281	4.385	45,520,964	-0.04(-0.89%)
Jan 20, 2006	4.472	4.500	4.405	4.425	19,186,702	-0.03(-0.59%)
Jan 19, 2006	4.461	4.465	4.414	4.451	10,571,954	+0.00(+0.07%)
Jan 18, 2006	4.469	4.490	4.433	4.448	10,944,936	-0.03(-0.66%)
Jan 17, 2006	4.519	4.519	4.472	4.477	13,172,364	-0.05(-1.16%)
Jan 13, 2006	4.556	4.578	4.490	4.530	11,432,097	-0.01(-0.13%)
Jan 12, 2006	4.633	4.633	4.520	4.536	13,272,270	-0.05(-1.13%)
Jan 11, 2006	4.588	4.628	4.572	4.588	12,336,960	+0.01(+0.14%)
Jan 10, 2006	4.543	4.617	4.539	4.581	14,079,129	+0.01(+0.21%)
Jan 09, 2006	4.509	4.615	4.507	4.572	12,418,787	+0.06(+1.40%)
Jan 06, 2006	4.535	4.552	4.503	4.509	9,007,712	-0.01(-0.31%)
Jan 05, 2006	4.496	4.551	4.496	4.523	11,008,686	+0.03(+0.61%)
Jan 04, 2006	4.501	4.540	4.485	4.496	18,829,896	-0.02(-0.47%)

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.