Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	19.38	19.59	19.26	19.45	11,475,144	-0.07(-0.36%)
Jul 28, 2011	19.18	19.72	19.18	19.53	17,157,814	+0.38(+1.98%)
Jul 27, 2011	19.41	19.54	19.11	19.15	14,697,178	-0.35(-1.78%)
Jul 26, 2011	19.64	19.71	19.46	19.49	8,763,091	-0.13(-0.66%)
Jul 25, 2011	19.50	19.73	19.49	19.62	8,069,188	-0.17(-0.85%)
Jul 22, 2011	19.86	19.91	19.73	19.79	8,363,477	-0.03(-0.14%)
Jul 21, 2011	19.59	19.98	19.48	19.82	13,463,279	+0.27(+1.37%)
Jul 20, 2011	19.61	19.63	19.46	19.55	11,486,145	-0.03(-0.15%)
Jul 19, 2011	19.73	19.75	19.53	19.58	21,477,152	+0.02(+0.11%)
Jul 18, 2011	19.62	19.77	19.53	19.56	13,509,934	-0.23(-1.16%)
Jul 15, 2011	19.93	19.93	19.60	19.79	16,601,763	-0.06(-0.28%)
Jul 14, 2011	19.89	20.06	19.69	19.84	12,555,037	-0.02(-0.10%)
Jul 13, 2011	19.63	20.04	19.63	19.86	10,957,739	+0.18(+0.90%)
Jul 12, 2011	19.70	19.85	19.56	19.69	8,438,834	-0.04(-0.22%)
Jul 11, 2011	19.83	20.08	19.67	19.73	14,596,611	-0.39(-1.94%)
Jul 08, 2011	20.07	20.14	19.91	20.12	14,681,070	-0.09(-0.45%)
Jul 07, 2011	20.02	20.33	20.01	20.21	19,923,922	+0.28(+1.42%)
Jul 06, 2011	19.72	19.96	19.72	19.93	16,775,416	+0.13(+0.67%)
Jul 05, 2011	19.70	19.88	19.62	19.80	17,294,800	-0.02(-0.09%)
Jul 01, 2011	19.35	19.85	19.30	19.81	19,441,032	+0.40(+2.05%)
Jun 30, 2011	19.25	19.51	19.25	19.42	20,447,764	+0.04(+0.22%)
Jun 29, 2011	19.35	19.50	19.03	19.37	29,455,788	-0.03(-0.13%)
Jun 28, 2011	18.40	19.55	18.38	19.40	70,021,112	+1.79(+10.15%)
Jun 27, 2011	17.46	17.86	17.46	17.61	26,520,008	+0.09(+0.54%)
Jun 24, 2011	17.72	17.80	17.42	17.52	18,031,570	-0.22(-1.23%)
Jun 23, 2011	17.56	17.77	17.40	17.74	19,794,116	+0.05(+0.29%)
Jun 22, 2011	18.10	18.22	17.66	17.68	21,282,368	-0.55(-3.03%)
Jun 21, 2011	17.94	18.31	17.92	18.24	10,730,758	+0.28(+1.54%)
Jun 20, 2011	17.84	18.00	17.84	17.96	10,589,844	+0.46(+2.61%)
Jun 17, 2011	17.44	17.61	17.44	17.50	12,157,721	+0.18(+1.02%)
Jun 16, 2011	17.37	17.43	17.14	17.33	10,533,115	-0.02(-0.12%)
Jun 15, 2011	17.60	17.68	17.24	17.35	13,228,926	-0.40(-2.25%)
Jun 14, 2011	17.52	17.79	17.50	17.75	13,591,306	+0.37(+2.15%)
Jun 13, 2011	17.21	17.67	17.19	17.37	12,497,641	+0.18(+1.07%)
Jun 10, 2011	17.39	17.60	17.17	17.19	11,492,238	-0.22(-1.25%)
Jun 09, 2011	17.33	17.55	17.32	17.41	11,051,025	+0.12(+0.71%)
Jun 08, 2011	17.59	17.69	17.24	17.29	14,160,843	-0.39(-2.20%)
Jun 07, 2011	17.30	17.76	17.30	17.67	15,997,833	+0.46(+2.67%)
Jun 06, 2011	17.34	17.47	17.21	17.21	10,534,269	-0.13(-0.73%)
Jun 03, 2011	17.37	17.56	17.31	17.34	13,043,850	-0.79(-4.36%)
May 24, 2011	18.02	18.22	17.98	18.13	6,693,257	+0.15(+0.85%)
May 23, 2011	18.08	18.22	17.94	17.98	10,595,653	-0.31(-1.68%)
May 20, 2011	18.57	18.59	18.14	18.29	11,779,644	-0.23(-1.23%)
May 19, 2011	18.32	18.52	18.28	18.51	9,574,420	+0.28(+1.51%)
May 18, 2011	18.25	18.40	18.17	18.24	11,462,373	-0.01(-0.07%)
May 17, 2011	18.24	18.28	18.05	18.25	11,595,900	-0.08(-0.45%)
May 16, 2011	18.43	18.55	18.28	18.33	12,391,552	-0.21(-1.15%)
May 13, 2011	18.22	18.60	18.21	18.55	16,800,978	+0.36(+1.99%)
May 12, 2011	17.77	18.21	17.73	18.19	11,903,911	+0.41(+2.32%)
May 11, 2011	17.88	17.99	17.67	17.77	10,002,089	-0.18(-1.01%)
May 10, 2011	17.90	18.00	17.79	17.95	12,099,530	+0.13(+0.71%)
May 09, 2011	17.59	17.84	17.57	17.83	7,601,116	+0.19(+1.09%)
May 06, 2011	17.89	17.94	17.58	17.63	11,191,393	-0.13(-0.71%)
May 05, 2011	17.78	17.92	17.65	17.76	11,199,267	-0.04(-0.22%)
May 04, 2011	17.73	17.85	17.50	17.80	13,902,015	+0.24(+1.38%)
May 03, 2011	17.71	17.76	17.53	17.56	10,128,956	-0.12(-0.71%)

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.