Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	3.936	3.958	3.926	3.958	7,687,050	+0.03(+0.78%)
Aug 30, 2004	3.967	3.981	3.917	3.927	9,890,691	-0.06(-1.61%)
Aug 27, 2004	3.970	3.995	3.946	3.991	5,322,609	-0.00(-0.01%)
Aug 26, 2004	3.957	4.041	3.946	3.992	12,989,679	+0.05(+1.21%)
Aug 25, 2004	3.924	3.949	3.908	3.944	7,998,186	+0.03(+0.78%)
Aug 24, 2004	3.899	3.924	3.898	3.913	6,528,141	+0.03(+0.72%)
Aug 23, 2004	3.902	3.910	3.866	3.885	6,538,607	-0.02(-0.43%)
Aug 20, 2004	3.857	3.914	3.850	3.902	10,262,721	+0.03(+0.83%)
Aug 19, 2004	3.834	3.870	3.818	3.870	7,771,732	+0.04(+0.92%)
Aug 18, 2004	3.760	3.840	3.753	3.835	12,880,258	+0.07(+1.93%)
Aug 17, 2004	3.765	3.801	3.755	3.763	6,441,556	-0.01(-0.28%)
Aug 16, 2004	3.649	3.774	3.647	3.773	9,270,322	+0.11(+3.03%)
Aug 13, 2004	3.657	3.671	3.620	3.662	8,397,810	+0.01(+0.17%)
Aug 12, 2004	3.689	3.704	3.631	3.656	7,077,148	-0.04(-1.07%)
Aug 11, 2004	3.689	3.718	3.676	3.695	6,972,485	-0.03(-0.76%)
Aug 10, 2004	3.710	3.724	3.681	3.724	6,241,744	+0.05(+1.27%)
Aug 09, 2004	3.642	3.697	3.605	3.677	8,603,331	+0.03(+0.95%)
Aug 06, 2004	3.694	3.694	3.630	3.642	13,651,912	-0.09(-2.46%)
Aug 05, 2004	3.844	3.845	3.703	3.734	11,837,430	-0.11(-2.79%)
Aug 04, 2004	3.810	3.869	3.802	3.841	7,988,671	+0.02(+0.55%)
Aug 03, 2004	3.857	3.857	3.814	3.820	7,996,283	-0.05(-1.28%)
Aug 02, 2004	3.821	3.876	3.815	3.870	11,714,688	+0.05(+1.28%)
Jul 30, 2004	3.823	3.823	3.778	3.821	8,564,320	-0.01(-0.26%)
Jul 29, 2004	3.763	3.849	3.742	3.831	16,126,726	+0.11(+2.97%)
Jul 28, 2004	3.705	3.726	3.647	3.720	15,569,155	+0.00(+0.07%)
Jul 27, 2004	3.664	3.732	3.658	3.718	12,722,311	+0.04(+1.13%)
Jul 26, 2004	3.702	3.711	3.642	3.676	15,593,894	-0.02(-0.44%)
Jul 23, 2004	3.734	3.747	3.675	3.693	14,155,248	-0.06(-1.64%)
Jul 22, 2004	3.723	3.767	3.692	3.754	18,648,162	-0.01(-0.32%)
Jul 21, 2004	3.807	3.826	3.765	3.766	10,273,188	-0.05(-1.28%)
Jul 20, 2004	3.796	3.823	3.780	3.815	11,802,225	+0.01(+0.15%)
Jul 19, 2004	3.844	3.856	3.789	3.809	11,422,582	-0.05(-1.37%)
Jul 16, 2004	3.868	3.870	3.843	3.862	12,479,682	+0.02(+0.40%)
Jul 15, 2004	3.818	3.859	3.809	3.847	9,031,499	+0.02(+0.63%)
Jul 14, 2004	3.864	3.883	3.814	3.823	10,134,271	-0.06(-1.56%)
Jul 13, 2004	3.883	3.889	3.870	3.883	6,644,222	-0.01(-0.28%)
Jul 12, 2004	3.902	3.909	3.863	3.894	7,180,860	-0.02(-0.51%)
Jul 09, 2004	3.899	3.929	3.891	3.914	7,852,609	+0.03(+0.85%)
Jul 08, 2004	3.936	3.936	3.866	3.881	11,003,929	-0.07(-1.73%)
Jul 07, 2004	3.941	3.965	3.932	3.950	7,803,131	+0.01(+0.25%)
Jul 06, 2004	3.944	3.987	3.939	3.940	12,930,686	-0.02(-0.45%)
Jul 02, 2004	3.964	4.000	3.947	3.958	7,547,182	+0.00(+0.03%)
Jul 01, 2004	3.983	3.992	3.934	3.956	9,379,743	-0.02(-0.61%)
Jun 30, 2004	3.965	3.982	3.952	3.981	9,206,573	+0.02(+0.49%)
Jun 29, 2004	3.989	4.007	3.944	3.961	9,595,730	-0.03(-0.69%)
Jun 28, 2004	3.967	4.064	3.962	3.989	17,668,132	+0.03(+0.78%)
Jun 25, 2004	3.954	3.983	3.862	3.958	41,831,104	+0.15(+4.02%)
Jun 24, 2004	3.794	3.828	3.788	3.805	12,179,964	+0.01(+0.15%)
Jun 23, 2004	3.773	3.815	3.768	3.799	10,842,176	+0.03(+0.82%)
Jun 22, 2004	3.733	3.769	3.709	3.768	8,686,110	+0.03(+0.72%)
Jun 21, 2004	3.768	3.797	3.732	3.741	10,049,589	-0.02(-0.60%)
Jun 18, 2004	3.760	3.797	3.758	3.764	7,361,642	-0.01(-0.25%)
Jun 17, 2004	3.771	3.805	3.752	3.773	8,903,049	-0.01(-0.17%)
Jun 16, 2004	3.778	3.786	3.750	3.779	4,943,918	+0.01(+0.33%)
Jun 15, 2004	3.756	3.838	3.754	3.767	10,984,899	+0.02(+0.63%)
Jun 14, 2004	3.731	3.743	3.718	3.743	5,939,172	-0.00(-0.03%)
Jun 10, 2004	3.707	3.770	3.703	3.744	10,981,093	+0.04(+1.06%)
Jun 09, 2004	3.704	3.707	3.684	3.705	8,766,986	+0.00(+0.03%)
Jun 08, 2004	3.692	3.729	3.678	3.704	11,550,081	+0.01(+0.24%)
Jun 07, 2004	3.649	3.705	3.649	3.695	11,393,086	+0.05(+1.49%)
Jun 04, 2004	3.699	3.704	3.641	3.641	11,324,579	-0.05(-1.31%)
Jun 03, 2004	3.712	3.712	3.672	3.689	8,975,362	-0.02(-0.62%)
Jun 02, 2004	3.734	3.741	3.692	3.712	9,789,833	-0.02(-0.55%)

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.