Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	14.33	14.43	13.99	14.03	19,931,986	-0.30(-2.10%)
Apr 29, 2008	14.25	14.39	14.18	14.33	11,906,269	+0.09(+0.60%)
Apr 28, 2008	14.50	14.50	14.20	14.25	13,829,800	-0.19(-1.34%)
Apr 25, 2008	14.39	14.46	14.23	14.44	14,718,071	+0.14(+1.00%)
Apr 24, 2008	14.24	14.41	14.16	14.30	17,055,672	+0.12(+0.83%)
Apr 23, 2008	14.37	14.48	14.15	14.18	16,763,775	-0.11(-0.78%)
Apr 22, 2008	14.38	14.45	14.14	14.29	13,738,845	-0.12(-0.86%)
Apr 21, 2008	14.17	14.47	14.10	14.42	17,391,530	+0.15(+1.08%)
Apr 18, 2008	14.32	14.32	14.13	14.26	19,080,530	+0.07(+0.50%)
Apr 17, 2008	13.86	14.22	13.86	14.19	16,506,895	+0.31(+2.24%)
Apr 16, 2008	13.90	13.98	13.75	13.88	13,188,873	+0.05(+0.38%)
Apr 15, 2008	13.99	13.99	13.69	13.83	11,246,068	-0.05(-0.36%)
Apr 14, 2008	13.93	14.02	13.83	13.88	10,499,239	-0.13(-0.94%)
Apr 11, 2008	14.01	14.28	13.99	14.01	15,547,115	-0.14(-1.01%)
Apr 10, 2008	13.93	14.29	13.84	14.15	20,786,050	+0.20(+1.40%)
Apr 09, 2008	14.01	14.13	13.85	13.96	14,931,589	-0.02(-0.14%)
Apr 08, 2008	13.92	14.17	13.92	13.98	15,624,960	-0.06(-0.45%)
Apr 07, 2008	14.47	14.48	14.04	14.04	15,478,072	-0.35(-2.45%)
Apr 04, 2008	14.53	14.55	14.27	14.39	14,953,263	-0.08(-0.57%)
Apr 03, 2008	14.17	14.57	14.13	14.47	15,356,474	+0.20(+1.37%)
Apr 02, 2008	14.47	14.71	14.19	14.28	18,502,898	-0.34(-2.30%)
Apr 01, 2008	14.41	14.69	14.13	14.61	21,477,226	+0.33(+2.31%)
Mar 31, 2008	13.81	14.34	13.81	14.28	27,517,862	+0.45(+3.25%)
Mar 28, 2008	13.93	13.96	13.68	13.84	25,388,424	-0.03(-0.18%)
Mar 27, 2008	13.98	14.14	13.86	13.86	18,256,918	-0.06(-0.44%)
Mar 26, 2008	14.32	14.37	13.88	13.92	24,579,764	-0.44(-3.07%)
Mar 25, 2008	14.55	14.56	14.29	14.36	24,348,156	-0.15(-1.03%)
Mar 24, 2008	14.07	14.83	13.97	14.51	35,496,192	+0.38(+2.69%)
Mar 21, 2008	13.59	14.15	12.99	14.13	51,531,028	+0.00(+0.00%)
Mar 20, 2008	13.59	14.15	13.59	14.13	51,531,028	+1.14(+8.80%)
Mar 19, 2008	13.19	13.22	12.99	12.99	24,645,274	+0.03(+0.26%)
Mar 18, 2008	12.66	12.97	12.51	12.96	16,413,317	+0.51(+4.07%)
Mar 17, 2008	12.27	12.64	12.13	12.45	21,751,128	-0.15(-1.17%)
Mar 14, 2008	12.94	12.94	12.46	12.60	22,470,562	-0.22(-1.75%)
Mar 13, 2008	12.36	12.89	12.18	12.82	22,904,148	+0.27(+2.13%)
Mar 12, 2008	12.18	12.66	12.18	12.55	21,707,168	+0.39(+3.18%)
Mar 11, 2008	12.21	12.23	11.91	12.17	17,491,096	+0.20(+1.67%)
Mar 10, 2008	12.22	12.39	11.93	11.97	19,258,518	-0.27(-2.18%)
Mar 07, 2008	12.39	12.55	12.12	12.23	20,465,610	-0.28(-2.25%)
Mar 06, 2008	12.73	12.74	12.48	12.52	22,161,894	-0.26(-2.02%)
Mar 05, 2008	12.77	13.01	12.63	12.77	14,006,488	+0.08(+0.63%)
Mar 04, 2008	12.53	12.79	12.50	12.69	19,831,520	+0.07(+0.57%)
Mar 03, 2008	12.65	12.71	12.47	12.62	12,325,913	-0.02(-0.18%)
Feb 29, 2008	12.88	12.96	12.60	12.65	14,051,115	-0.39(-2.97%)
Feb 28, 2008	13.02	13.11	12.92	13.03	10,137,280	-0.07(-0.54%)
Feb 27, 2008	13.05	13.22	13.03	13.10	10,852,187	-0.05(-0.37%)
Feb 26, 2008	12.90	13.23	12.90	13.15	11,904,093	+0.21(+1.66%)
Feb 25, 2008	12.75	12.97	12.67	12.94	11,874,470	+0.21(+1.65%)
Feb 22, 2008	12.70	12.77	12.53	12.73	15,886,881	+0.06(+0.45%)
Feb 21, 2008	12.53	12.85	12.53	12.67	15,644,658	-0.18(-1.44%)
Feb 20, 2008	12.76	12.93	12.70	12.86	10,830,818	+0.02(+0.13%)
Feb 19, 2008	13.21	13.23	12.79	12.84	11,118,911	-0.25(-1.88%)
Feb 18, 2008	13.06	13.22	12.96	13.09	0	+0.00(+0.00%)
Feb 15, 2008	13.06	13.22	12.96	13.09	12,701,381	-0.00(-0.02%)
Feb 14, 2008	13.21	13.23	13.04	13.09	15,009,006	-0.05(-0.40%)
Feb 13, 2008	13.00	13.18	12.78	13.14	16,420,291	+0.25(+1.92%)
Feb 12, 2008	12.77	13.02	12.72	12.89	14,844,890	+0.15(+1.17%)
Feb 11, 2008	12.76	12.88	12.60	12.74	13,083,438	+0.00(+0.03%)
Feb 08, 2008	12.72	12.90	12.56	12.74	13,648,128	-0.03(-0.20%)
Feb 07, 2008	12.52	12.82	12.51	12.76	18,430,008	+0.15(+1.22%)
Feb 06, 2008	12.67	12.90	12.57	12.61	18,357,328	+0.05(+0.39%)
Feb 05, 2008	12.56	12.78	12.50	12.56	17,163,036	-0.20(-1.55%)
Feb 04, 2008	13.14	13.16	12.65	12.76	14,685,753	-0.37(-2.83%)

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.