Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	9.819	10.01	9.621	9.850	21,311,634	+0.13(+1.36%)
Mar 30, 2009	9.663	9.756	9.457	9.718	15,815,115	-0.28(-2.82%)
Mar 26, 2009	9.806	10.14	9.777	9.999	16,801,224	+0.26(+2.65%)
Mar 25, 2009	9.688	9.926	9.485	9.741	15,999,405	+0.16(+1.69%)
Mar 24, 2009	9.819	9.917	9.531	9.579	15,271,194	-0.42(-4.24%)
Mar 23, 2009	9.615	10.02	9.592	10.00	17,055,910	+0.55(+5.78%)
Mar 20, 2009	9.867	10.05	9.308	9.457	29,694,156	-0.18(-1.92%)
Mar 19, 2009	9.197	9.873	9.086	9.642	38,417,432	-0.00(-0.04%)
Mar 18, 2009	9.653	9.775	9.441	9.646	27,869,396	+0.11(+1.12%)
Mar 17, 2009	9.212	9.590	9.146	9.539	26,023,104	+0.32(+3.42%)
Mar 16, 2009	9.453	9.470	9.161	9.224	19,781,590	-0.16(-1.70%)
Mar 13, 2009	9.403	9.415	9.090	9.384	0	+0.02(+0.18%)
Mar 12, 2009	9.123	9.420	8.909	9.367	21,555,466	+0.24(+2.67%)
Mar 11, 2009	8.819	9.231	8.770	9.123	22,907,014	+0.40(+4.57%)
Mar 10, 2009	8.186	8.823	8.186	8.724	27,319,124	+0.62(+7.67%)
Mar 09, 2009	8.266	8.420	8.033	8.102	24,628,842	-0.29(-3.43%)
Mar 06, 2009	8.455	8.594	8.193	8.390	0	+0.00(+0.00%)
Mar 05, 2009	8.691	8.810	8.285	8.390	28,177,238	-0.55(-6.13%)
Mar 04, 2009	8.558	9.100	8.558	8.939	19,868,888	+0.59(+7.02%)
Mar 02, 2009	8.577	8.674	8.325	8.352	20,734,292	-0.37(-4.26%)
Feb 27, 2009	8.451	8.861	8.420	8.724	0	+0.11(+1.22%)
Feb 26, 2009	8.928	8.934	8.613	8.619	15,050,873	-0.24(-2.66%)
Feb 25, 2009	8.957	9.067	8.731	8.854	18,904,434	-0.17(-1.84%)
Feb 24, 2009	8.747	9.058	8.506	9.020	16,492,262	+0.28(+3.20%)
Feb 23, 2009	9.128	9.222	8.699	8.741	15,372,183	-0.28(-3.07%)
Feb 20, 2009	8.890	9.109	8.806	9.018	0	+0.03(+0.28%)
Feb 19, 2009	9.231	9.323	8.894	8.993	15,523,989	-0.15(-1.63%)
Feb 18, 2009	8.890	9.231	8.812	9.142	27,907,844	+0.33(+3.77%)
Feb 17, 2009	8.974	8.974	8.691	8.810	26,512,164	-0.31(-3.43%)
Feb 13, 2009	9.291	9.459	9.077	9.123	14,379,219	-0.22(-2.32%)
Feb 12, 2009	9.178	9.371	9.020	9.340	17,699,868	+0.03(+0.34%)
Feb 11, 2009	9.533	9.535	9.111	9.308	28,538,322	-0.16(-1.64%)
Feb 10, 2009	9.930	10.04	9.403	9.464	21,440,958	-0.57(-5.69%)
Feb 09, 2009	10.24	10.24	9.903	10.04	13,544,877	-0.19(-1.87%)
Feb 06, 2009	9.941	10.32	9.831	10.23	16,502,925	+0.31(+3.14%)
Feb 05, 2009	9.617	9.964	9.523	9.915	17,201,532	+0.30(+3.10%)
Feb 04, 2009	9.751	9.754	9.508	9.617	17,916,424	-0.11(-1.12%)
Feb 03, 2009	9.386	9.766	9.266	9.726	13,208,134	+0.39(+4.21%)
Feb 02, 2009	9.363	9.516	9.205	9.333	11,920,645	-0.17(-1.81%)
Jan 30, 2009	9.725	9.766	9.441	9.506	0	-0.16(-1.61%)
Jan 29, 2009	9.901	10.02	9.625	9.661	10,397,949	-0.34(-3.38%)
Jan 28, 2009	9.730	10.16	9.726	9.999	14,175,145	+0.44(+4.59%)
Jan 27, 2009	9.646	9.697	9.422	9.560	11,530,895	-0.03(-0.35%)
Jan 26, 2009	9.619	9.890	9.453	9.594	9,525,744	-0.00(-0.02%)
Jan 23, 2009	9.405	9.720	9.252	9.596	13,542,087	+0.01(+0.11%)
Jan 22, 2009	9.459	9.844	9.281	9.586	17,101,128	-0.01(-0.07%)
Jan 21, 2009	9.388	9.609	9.146	9.592	16,592,919	+0.32(+3.44%)
Jan 20, 2009	9.691	9.861	9.243	9.273	17,548,492	-0.56(-5.68%)
Jan 16, 2009	9.953	9.957	9.636	9.831	0	-0.03(-0.34%)
Jan 15, 2009	9.800	9.951	9.604	9.865	19,552,534	+0.07(+0.66%)
Jan 14, 2009	10.13	10.18	9.699	9.800	32,612,988	-0.60(-5.76%)
Jan 13, 2009	10.46	10.70	10.32	10.40	18,540,566	-0.13(-1.24%)
Jan 12, 2009	10.38	10.60	10.29	10.53	16,340,304	+0.11(+1.03%)
Jan 09, 2009	10.81	10.88	10.37	10.42	15,764,270	-0.37(-3.46%)
Jan 08, 2009	10.56	10.80	10.44	10.80	18,720,186	+0.20(+1.84%)
Jan 07, 2009	10.84	10.92	10.57	10.60	23,997,498	-0.40(-3.63%)
Jan 06, 2009	11.30	11.34	10.88	11.00	18,197,096	-0.23(-2.02%)
Jan 05, 2009	11.05	11.30	10.99	11.23	15,367,975	+0.08(+0.72%)
Jan 02, 2009	10.70	11.26	10.57	11.15	0	+0.43(+4.04%)

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.