Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	17.69	17.74	17.58	17.70	10,284,223	-0.05(-0.30%)
Apr 28, 2011	17.43	17.79	17.33	17.75	11,701,707	+0.31(+1.79%)
Apr 27, 2011	17.21	17.46	17.18	17.44	11,605,876	+0.25(+1.45%)
Apr 26, 2011	17.22	17.33	17.07	17.19	8,508,970	-0.03(-0.19%)
Apr 25, 2011	17.34	17.36	17.17	17.22	8,110,983	-0.02(-0.10%)
Apr 21, 2011	17.34	17.34	17.17	17.24	10,123,482	+0.03(+0.15%)
Apr 20, 2011	17.08	17.25	17.04	17.22	17,284,822	+0.29(+1.70%)
Apr 19, 2011	16.91	17.10	16.88	16.93	12,561,441	+0.03(+0.19%)
Apr 18, 2011	16.79	16.91	16.60	16.90	13,422,356	-0.03(-0.19%)
Apr 15, 2011	17.29	17.29	16.91	16.93	15,984,368	-0.29(-1.69%)
Apr 14, 2011	16.96	17.26	16.91	17.22	16,380,991	+0.14(+0.84%)
Apr 13, 2011	16.81	17.10	16.80	17.07	14,019,984	+0.26(+1.55%)
Apr 12, 2011	16.67	16.85	16.63	16.81	10,290,711	+0.02(+0.09%)
Apr 11, 2011	16.61	16.80	16.61	16.80	9,666,562	+0.16(+0.96%)
Apr 08, 2011	16.91	16.99	16.57	16.64	12,522,832	-0.15(-0.90%)
Apr 07, 2011	16.91	16.91	16.56	16.79	17,235,726	-0.12(-0.74%)
Apr 06, 2011	16.91	16.99	16.82	16.91	18,237,182	+0.16(+0.95%)
Apr 05, 2011	16.59	16.77	16.52	16.76	14,861,644	+0.11(+0.67%)
Apr 04, 2011	16.51	16.68	16.42	16.64	11,587,351	+0.19(+1.15%)
Apr 01, 2011	16.33	16.53	16.30	16.45	14,991,102	+0.18(+1.10%)
Mar 31, 2011	16.45	16.47	16.26	16.28	15,222,873	-0.23(-1.37%)
Mar 30, 2011	16.44	16.56	16.39	16.50	11,524,427	+0.08(+0.51%)
Mar 29, 2011	16.36	16.48	16.26	16.42	18,223,340	+0.10(+0.62%)
Mar 28, 2011	16.49	16.55	16.30	16.32	17,200,824	-0.17(-1.00%)
Mar 25, 2011	16.52	16.68	16.47	16.48	21,899,248	-0.02(-0.09%)
Mar 24, 2011	16.66	16.74	16.43	16.50	20,600,714	-0.11(-0.63%)
Mar 23, 2011	16.16	16.71	16.14	16.60	56,466,572	+0.38(+2.35%)
Mar 22, 2011	16.48	16.56	14.93	16.22	42,584,008	-0.30(-1.81%)
Mar 21, 2011	16.56	16.61	16.47	16.52	27,236,810	-0.16(-0.97%)
Mar 18, 2011	16.77	16.91	16.52	16.68	91,736,888	-1.68(-9.16%)
Mar 17, 2011	18.40	18.43	18.17	18.36	15,865,370	+0.13(+0.70%)
Mar 16, 2011	18.28	18.46	18.07	18.24	11,656,136	-0.11(-0.60%)
Mar 15, 2011	18.21	18.45	18.18	18.35	11,392,411	-0.19(-1.02%)
Mar 14, 2011	18.68	18.68	18.35	18.54	11,760,715	-0.21(-1.10%)
Mar 11, 2011	18.81	18.83	18.38	18.74	17,345,476	-0.22(-1.15%)
Mar 10, 2011	18.97	19.15	18.82	18.96	10,520,343	-0.17(-0.87%)
Mar 09, 2011	19.08	19.28	18.97	19.12	11,570,133	-0.05(-0.27%)
Mar 08, 2011	19.17	19.28	19.10	19.18	11,134,324	+0.06(+0.30%)
Mar 07, 2011	19.35	19.59	18.98	19.12	18,914,184	-0.21(-1.07%)
Mar 04, 2011	19.31	19.35	19.21	19.32	11,838,848	+0.01(+0.04%)
Mar 03, 2011	19.12	19.35	19.11	19.32	12,117,558	+0.39(+2.07%)
Mar 02, 2011	18.78	19.12	18.69	18.92	11,044,325	+0.13(+0.72%)
Mar 01, 2011	19.21	19.24	18.75	18.79	16,007,586	-0.28(-1.49%)
Feb 28, 2011	18.92	19.10	18.84	19.07	12,080,623	+0.23(+1.19%)
Feb 25, 2011	18.57	18.92	18.54	18.85	10,500,111	+0.31(+1.69%)
Feb 24, 2011	18.41	18.62	18.32	18.54	10,228,047	+0.07(+0.38%)
Feb 23, 2011	18.62	18.82	18.38	18.47	13,832,424	-0.22(-1.19%)
Feb 22, 2011	18.77	18.92	18.62	18.69	12,810,582	-0.34(-1.79%)
Feb 18, 2011	18.53	19.03	18.43	19.03	17,163,752	+0.60(+3.23%)
Feb 17, 2011	18.16	18.44	18.08	18.43	13,928,872	+0.06(+0.34%)
Feb 16, 2011	18.32	18.41	18.24	18.37	10,395,631	+0.04(+0.23%)
Feb 15, 2011	18.27	18.34	18.13	18.33	9,462,983	-0.05(-0.26%)
Feb 14, 2011	18.49	18.54	18.31	18.38	8,606,635	-0.09(-0.51%)
Feb 11, 2011	18.52	18.58	18.42	18.47	8,626,602	-0.12(-0.67%)
Feb 10, 2011	18.62	18.73	18.48	18.59	7,879,354	-0.10(-0.53%)
Feb 09, 2011	18.58	18.79	18.52	18.69	9,765,340	+0.12(+0.62%)
Feb 08, 2011	18.57	18.60	18.46	18.58	7,977,884	+0.05(+0.24%)
Feb 07, 2011	18.38	18.60	18.35	18.53	9,778,432	+0.16(+0.89%)
Feb 04, 2011	18.00	18.40	17.96	18.37	11,244,633	+0.42(+2.31%)
Feb 03, 2011	17.90	18.06	17.86	17.95	12,075,797	-0.02(-0.13%)
Feb 02, 2011	17.87	17.98	17.81	17.98	9,060,370	+0.08(+0.43%)

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.