Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	5.068	5.195	5.050	5.176	20,057,042	+0.11(+2.15%)
Nov 29, 2006	5.056	5.084	5.045	5.068	8,390,792	+0.05(+0.91%)
Nov 28, 2006	4.981	5.027	4.972	5.022	8,981,464	+0.01(+0.13%)
Nov 27, 2006	5.047	5.068	5.006	5.016	10,470,569	-0.04(-0.88%)
Nov 24, 2006	5.050	5.092	5.027	5.060	6,467,762	-0.02(-0.31%)
Nov 22, 2006	5.040	5.076	5.029	5.076	5,460,370	+0.02(+0.47%)
Nov 21, 2006	5.022	5.069	4.997	5.052	9,347,528	+0.01(+0.25%)
Nov 20, 2006	4.996	5.048	4.979	5.040	11,599,345	+0.04(+0.80%)
Nov 17, 2006	4.971	5.011	4.959	5.000	12,001,729	+0.02(+0.37%)
Nov 16, 2006	5.014	5.017	4.953	4.982	8,016,126	-0.01(-0.27%)
Nov 15, 2006	4.954	5.018	4.954	4.995	16,338,102	+0.04(+0.83%)
Nov 14, 2006	4.936	4.959	4.901	4.954	8,620,179	+0.03(+0.62%)
Nov 13, 2006	4.902	4.970	4.899	4.924	14,334,787	+0.00(+0.05%)
Nov 10, 2006	4.860	4.923	4.850	4.921	10,427,559	+0.07(+1.41%)
Nov 09, 2006	4.883	4.883	4.824	4.853	11,324,081	-0.01(-0.24%)
Nov 08, 2006	4.790	4.885	4.789	4.864	10,692,310	+0.03(+0.55%)
Nov 07, 2006	4.858	4.876	4.833	4.837	16,851,356	-0.02(-0.39%)
Nov 06, 2006	4.842	4.871	4.821	4.856	13,719,265	+0.01(+0.28%)
Nov 03, 2006	4.865	4.904	4.820	4.843	14,090,108	-0.01(-0.25%)
Nov 02, 2006	4.750	4.860	4.739	4.855	19,893,604	+0.07(+1.54%)
Nov 01, 2006	4.818	4.818	4.765	4.781	17,785,152	-0.03(-0.53%)
Oct 31, 2006	4.802	4.818	4.765	4.807	11,046,904	-0.01(-0.14%)
Oct 30, 2006	4.777	4.826	4.762	4.813	12,493,955	+0.01(+0.16%)
Oct 27, 2006	4.864	4.878	4.797	4.806	13,330,263	-0.09(-1.93%)
Oct 26, 2006	4.868	4.921	4.842	4.900	19,206,398	+0.02(+0.34%)
Oct 25, 2006	4.781	4.884	4.781	4.883	26,846,902	+0.12(+2.44%)
Oct 24, 2006	4.685	4.774	4.661	4.767	13,717,353	+0.04(+0.87%)
Oct 23, 2006	4.635	4.728	4.633	4.726	11,395,764	+0.09(+1.96%)
Oct 20, 2006	4.677	4.680	4.612	4.635	11,300,186	-0.04(-0.89%)
Oct 19, 2006	4.635	4.686	4.615	4.677	8,234,044	+0.02(+0.44%)
Oct 18, 2006	4.699	4.703	4.615	4.656	17,467,834	-0.04(-0.82%)
Oct 17, 2006	4.708	4.725	4.671	4.695	13,854,030	-0.04(-0.86%)
Oct 16, 2006	4.687	4.747	4.687	4.736	15,213,149	+0.05(+1.04%)
Oct 13, 2006	4.682	4.710	4.672	4.687	10,649,300	-0.01(-0.23%)
Oct 12, 2006	4.621	4.709	4.612	4.698	19,130,890	+0.07(+1.55%)
Oct 11, 2006	4.630	4.642	4.592	4.627	8,500,707	-0.01(-0.16%)
Oct 10, 2006	4.624	4.674	4.624	4.634	11,023,010	+0.01(+0.14%)
Oct 09, 2006	4.588	4.639	4.578	4.628	9,272,021	+0.02(+0.35%)
Oct 06, 2006	4.642	4.642	4.572	4.611	15,320,196	-0.04(-0.97%)
Oct 05, 2006	4.643	4.679	4.625	4.656	16,283,623	-0.02(-0.32%)
Oct 04, 2006	4.588	4.686	4.588	4.672	22,343,268	+0.08(+1.64%)
Oct 03, 2006	4.563	4.602	4.548	4.596	13,408,637	+0.02(+0.43%)
Oct 02, 2006	4.550	4.602	4.547	4.576	11,417,747	-0.01(-0.16%)
Sep 29, 2006	4.630	4.630	4.581	4.584	13,578,765	-0.04(-0.77%)
Sep 28, 2006	4.609	4.631	4.593	4.619	13,054,042	+0.01(+0.22%)
Sep 27, 2006	4.583	4.651	4.580	4.609	36,305,300	-0.01(-0.32%)
Sep 26, 2006	4.496	4.642	4.483	4.624	40,482,060	+0.10(+2.17%)
Sep 25, 2006	4.523	4.549	4.463	4.526	33,489,572	+0.01(+0.17%)
Sep 22, 2006	4.507	4.544	4.438	4.518	73,553,000	+0.20(+4.73%)
Sep 21, 2006	4.338	4.386	4.288	4.314	34,205,452	-0.01(-0.17%)
Sep 20, 2006	4.316	4.334	4.280	4.321	32,994,478	+0.03(+0.69%)
Sep 19, 2006	4.307	4.307	4.223	4.291	29,594,770	-0.02(-0.35%)
Sep 18, 2006	4.325	4.340	4.290	4.306	23,823,770	-0.03(-0.78%)
Sep 15, 2006	4.332	4.357	4.318	4.340	21,643,636	+0.01(+0.24%)
Sep 14, 2006	4.339	4.341	4.294	4.330	22,856,522	-0.02(-0.40%)
Sep 13, 2006	4.342	4.361	4.332	4.347	36,000,408	-0.02(-0.42%)
Sep 12, 2006	4.312	4.392	4.267	4.366	26,368,056	+0.05(+1.25%)
Sep 11, 2006	4.290	4.322	4.285	4.312	15,991,154	+0.02(+0.45%)
Sep 08, 2006	4.227	4.294	4.223	4.292	19,679,508	+0.08(+1.81%)
Sep 07, 2006	4.236	4.236	4.178	4.216	15,874,549	-0.02(-0.47%)
Sep 06, 2006	4.250	4.279	4.222	4.236	14,111,135	-0.02(-0.54%)
Sep 05, 2006	4.237	4.260	4.203	4.259	17,195,436	+0.01(+0.33%)

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.