Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	26.07	26.23	25.85	26.09	8,609,784	+0.25(+0.96%)
Mar 27, 2013	26.10	26.22	25.71	25.85	11,811,031	-0.45(-1.72%)
Mar 26, 2013	26.24	26.37	26.05	26.30	10,120,271	-0.04(-0.15%)
Mar 25, 2013	26.26	26.52	26.10	26.34	15,057,828	+0.01(+0.05%)
Mar 22, 2013	25.65	26.64	25.59	26.32	43,719,156	+2.62(+11.06%)
Mar 21, 2013	24.08	24.20	23.67	23.70	17,858,580	-0.54(-2.24%)
Mar 20, 2013	23.91	24.27	23.91	24.25	8,981,413	+0.44(+1.86%)
Mar 19, 2013	24.01	24.07	23.68	23.80	7,494,698	-0.15(-0.61%)
Mar 18, 2013	24.07	24.17	23.91	23.95	5,745,119	-0.27(-1.13%)
Mar 15, 2013	24.18	24.25	24.00	24.22	9,194,817	+0.04(+0.16%)
Mar 14, 2013	24.25	24.28	24.03	24.18	7,822,473	-0.07(-0.29%)
Mar 13, 2013	23.71	24.32	23.70	24.25	9,255,258	+0.60(+2.54%)
Mar 12, 2013	23.75	23.95	23.56	23.65	13,956,575	-0.46(-1.91%)
Mar 11, 2013	24.13	24.16	23.95	24.11	7,637,591	-0.07(-0.29%)
Mar 08, 2013	24.37	24.42	24.10	24.18	9,065,284	-0.23(-0.96%)
Mar 07, 2013	24.50	24.61	24.38	24.42	6,428,107	-0.04(-0.14%)
Mar 06, 2013	24.30	24.59	24.19	24.45	6,571,532	+0.18(+0.73%)
Mar 05, 2013	24.28	24.32	24.11	24.28	9,163,698	+0.08(+0.31%)
Mar 04, 2013	24.12	24.28	24.06	24.20	5,983,381	-0.04(-0.16%)
Mar 01, 2013	24.06	24.25	23.96	24.24	9,107,762	+0.16(+0.66%)
Feb 28, 2013	24.04	24.20	23.88	24.08	7,521,690	+0.15(+0.61%)
Feb 27, 2013	23.86	24.01	23.77	23.94	7,116,313	+0.03(+0.13%)
Feb 26, 2013	23.97	24.11	23.76	23.91	6,907,177	+0.10(+0.43%)
Feb 25, 2013	24.02	24.23	23.80	23.80	9,723,830	-0.19(-0.79%)
Feb 22, 2013	24.05	24.17	23.79	23.99	6,645,757	-0.03(-0.13%)
Feb 21, 2013	24.15	24.24	23.84	24.02	10,617,741	+0.23(+0.96%)
Feb 20, 2013	23.96	24.08	23.78	23.80	8,612,307	-0.20(-0.83%)
Feb 19, 2013	24.18	24.30	23.92	23.99	9,660,229	-0.21(-0.87%)
Feb 15, 2013	24.09	24.29	24.02	24.21	8,013,878	+0.15(+0.60%)
Feb 14, 2013	24.04	24.22	23.93	24.06	6,996,724	+0.03(+0.11%)
Feb 13, 2013	24.24	24.39	23.97	24.03	6,871,978	-0.23(-0.96%)
Feb 12, 2013	24.18	24.32	24.13	24.27	4,388,834	-0.06(-0.24%)
Feb 11, 2013	24.35	24.62	24.11	24.32	10,120,792	+0.28(+1.15%)
Feb 08, 2013	24.04	24.31	24.00	24.05	5,789,792	-0.04(-0.16%)
Feb 07, 2013	23.89	24.10	23.82	24.09	6,325,800	+0.23(+0.96%)
Feb 06, 2013	23.65	23.95	23.57	23.86	6,012,472	+0.22(+0.93%)
Feb 04, 2013	23.61	23.90	23.57	23.64	5,761,419	-0.02(-0.07%)
Feb 01, 2013	23.99	24.10	23.61	23.65	7,689,678	-0.15(-0.65%)
Jan 31, 2013	23.62	23.91	23.54	23.81	10,381,697	+0.19(+0.82%)
Jan 30, 2013	23.77	23.86	23.59	23.61	7,200,216	-0.14(-0.57%)
Jan 29, 2013	23.96	23.99	23.73	23.75	8,189,429	-0.26(-1.06%)
Jan 28, 2013	24.40	24.46	23.93	24.01	9,124,035	-0.46(-1.89%)
Jan 25, 2013	23.84	24.48	23.78	24.47	14,238,169	+0.74(+3.14%)
Jan 24, 2013	23.43	23.73	23.42	23.73	7,741,009	+0.34(+1.45%)
Jan 23, 2013	23.41	23.50	23.26	23.39	7,694,929	-0.17(-0.73%)
Jan 22, 2013	23.53	23.57	23.37	23.56	7,030,084	+0.08(+0.36%)
Jan 18, 2013	23.55	23.60	23.34	23.47	6,977,253	-0.08(-0.36%)
Jan 17, 2013	23.69	23.77	23.48	23.56	5,521,813	-0.11(-0.47%)
Jan 16, 2013	23.58	23.79	23.45	23.67	6,016,040	+0.04(+0.17%)
Jan 15, 2013	23.36	23.68	23.36	23.63	7,386,196	+0.20(+0.85%)
Jan 14, 2013	23.43	23.56	23.35	23.43	6,347,003	+0.04(+0.17%)
Jan 11, 2013	23.20	23.53	23.04	23.39	11,021,792	+0.24(+1.05%)
Jan 10, 2013	23.18	23.29	22.98	23.15	8,746,754	+0.04(+0.19%)
Jan 09, 2013	23.16	23.23	23.04	23.10	6,277,358	+0.02(+0.10%)
Jan 08, 2013	23.22	23.32	22.99	23.08	7,578,923	-0.25(-1.06%)
Jan 07, 2013	23.25	23.38	23.14	23.33	7,365,948	+0.04(+0.15%)
Jan 04, 2013	23.13	23.36	23.11	23.29	7,711,754	+0.22(+0.97%)
Jan 03, 2013	22.88	23.17	22.81	23.07	8,210,805	+0.23(+1.02%)

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.