Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	8.418	8.826	8.387	8.690	0	+0.10(+1.22%)
Feb 26, 2009	8.893	8.900	8.579	8.586	15,109,691	-0.23(-2.66%)
Feb 25, 2009	8.923	9.031	8.697	8.820	18,978,310	-0.17(-1.84%)
Feb 24, 2009	8.713	9.023	8.473	8.985	16,556,713	+0.28(+3.20%)
Feb 23, 2009	9.092	9.186	8.665	8.707	15,432,257	-0.28(-3.07%)
Feb 20, 2009	8.856	9.073	8.772	8.983	0	+0.03(+0.28%)
Feb 19, 2009	9.195	9.287	8.860	8.958	15,584,656	-0.15(-1.63%)
Feb 18, 2009	8.856	9.195	8.778	9.107	28,016,906	+0.33(+3.77%)
Feb 17, 2009	8.939	8.939	8.657	8.776	26,615,770	-0.31(-3.43%)
Feb 13, 2009	9.255	9.423	9.042	9.088	14,435,412	-0.22(-2.32%)
Feb 12, 2009	9.142	9.335	8.985	9.303	17,769,038	+0.03(+0.34%)
Feb 11, 2009	9.496	9.498	9.075	9.272	28,649,848	-0.15(-1.64%)
Feb 10, 2009	9.891	9.996	9.366	9.427	21,524,746	-0.57(-5.69%)
Feb 09, 2009	10.20	10.20	9.864	9.996	13,597,809	-0.19(-1.87%)
Feb 06, 2009	9.902	10.28	9.793	10.19	16,567,418	+0.31(+3.14%)
Feb 05, 2009	9.580	9.925	9.485	9.877	17,268,754	+0.30(+3.10%)
Feb 04, 2009	9.714	9.716	9.471	9.580	17,986,440	-0.11(-1.12%)
Feb 03, 2009	9.349	9.728	9.230	9.688	13,259,750	+0.39(+4.21%)
Feb 02, 2009	9.326	9.479	9.169	9.297	11,967,230	-0.17(-1.81%)
Jan 30, 2009	9.687	9.728	9.404	9.469	0	-0.15(-1.61%)
Jan 29, 2009	9.862	9.977	9.588	9.624	10,438,584	-0.34(-3.38%)
Jan 28, 2009	9.693	10.12	9.688	9.960	14,230,540	+0.44(+4.59%)
Jan 27, 2009	9.609	9.659	9.385	9.523	11,575,957	-0.03(-0.35%)
Jan 26, 2009	9.582	9.852	9.416	9.557	9,562,970	-0.00(-0.02%)
Jan 23, 2009	9.368	9.682	9.216	9.559	13,595,009	+0.01(+0.11%)
Jan 22, 2009	9.423	9.806	9.245	9.548	17,167,958	-0.01(-0.07%)
Jan 21, 2009	9.352	9.571	9.111	9.555	16,657,763	+0.32(+3.44%)
Jan 20, 2009	9.653	9.822	9.207	9.236	17,617,070	-0.56(-5.68%)
Jan 16, 2009	9.914	9.919	9.598	9.793	0	-0.03(-0.34%)
Jan 15, 2009	9.762	9.912	9.567	9.827	19,628,944	+0.06(+0.66%)
Jan 14, 2009	10.09	10.14	9.661	9.762	32,740,438	-0.60(-5.76%)
Jan 13, 2009	10.42	10.66	10.28	10.36	18,613,020	-0.13(-1.24%)
Jan 12, 2009	10.34	10.56	10.24	10.49	16,404,161	+0.11(+1.03%)
Jan 09, 2009	10.77	10.84	10.33	10.38	15,825,876	-0.37(-3.46%)
Jan 08, 2009	10.52	10.76	10.40	10.75	18,793,342	+0.19(+1.84%)
Jan 07, 2009	10.80	10.88	10.53	10.56	24,091,278	-0.40(-3.63%)
Jan 06, 2009	11.26	11.30	10.84	10.96	18,268,208	-0.23(-2.02%)
Jan 05, 2009	11.01	11.25	10.94	11.18	15,428,032	+0.08(+0.72%)
Jan 02, 2009	10.66	11.22	10.53	11.10	0	+0.43(+4.04%)
Jan 01, 2009	10.42	10.79	10.37	10.67	0	+0.00(+0.00%)
Dec 31, 2008	10.42	10.79	10.37	10.67	18,028,284	+0.27(+2.64%)
Dec 30, 2008	10.32	10.42	10.21	10.40	11,501,048	+0.16(+1.53%)
Dec 29, 2008	10.40	10.46	10.10	10.24	11,166,167	-0.17(-1.65%)
Dec 26, 2008	10.32	10.47	10.32	10.41	5,877,205	+0.13(+1.28%)
Dec 24, 2008	10.05	10.33	9.969	10.28	5,239,050	+0.24(+2.44%)
Dec 23, 2008	10.30	10.47	9.852	10.04	15,653,429	-0.24(-2.32%)
Dec 22, 2008	10.73	10.81	10.07	10.27	16,470,105	-0.45(-4.21%)
Dec 19, 2008	11.15	11.30	10.55	10.73	29,152,558	-0.30(-2.71%)
Dec 18, 2008	10.61	11.35	10.54	11.03	29,462,432	+0.43(+4.05%)
Dec 17, 2008	10.19	10.96	10.19	10.60	18,357,704	+0.21(+2.01%)
Dec 16, 2008	10.10	10.50	9.992	10.39	29,330,482	+0.30(+3.01%)
Dec 15, 2008	10.46	10.65	9.908	10.08	16,239,977	-0.25(-2.39%)
Dec 12, 2008	9.975	10.40	9.963	10.33	17,555,876	+0.13(+1.31%)
Dec 11, 2008	10.50	10.72	10.08	10.20	19,689,032	-0.37(-3.51%)
Dec 10, 2008	10.80	10.87	10.24	10.57	30,413,582	-0.51(-4.61%)
Dec 09, 2008	11.57	11.64	10.92	11.08	23,249,022	-0.68(-5.75%)
Dec 08, 2008	11.41	12.00	11.36	11.75	38,624,764	+0.59(+5.31%)
Dec 05, 2008	10.67	11.21	10.36	11.16	16,517,559	+0.29(+2.66%)
Dec 04, 2008	10.71	11.34	10.47	10.87	25,740,760	-0.01(-0.10%)
Dec 03, 2008	10.55	10.97	10.00	10.88	20,756,396	+0.42(+4.00%)
Dec 02, 2008	10.19	10.56	10.13	10.46	19,247,196	+0.42(+4.14%)

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.