Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	13.46	13.65	13.46	13.60	79,873,280	+0.97(+7.67%)
Sep 29, 2009	12.45	12.65	12.43	12.63	40,949,028	+0.19(+1.49%)
Sep 28, 2009	12.35	12.47	12.29	12.45	11,997,407	+0.12(+0.97%)
Sep 25, 2009	12.26	12.58	12.26	12.33	20,803,244	+0.10(+0.81%)
Sep 24, 2009	12.26	12.35	12.16	12.23	31,180,664	-0.03(-0.22%)
Sep 23, 2009	12.36	12.46	12.24	12.26	51,811,248	-0.06(-0.46%)
Sep 22, 2009	12.40	12.51	12.29	12.31	14,714,270	+0.00(+0.03%)
Sep 21, 2009	12.20	12.48	12.12	12.31	11,257,084	-0.01(-0.07%)
Sep 18, 2009	12.25	12.38	12.18	12.32	13,705,191	+0.11(+0.86%)
Sep 17, 2009	11.98	12.36	11.96	12.21	17,554,102	+0.65(+5.62%)
Sep 16, 2009	11.51	12.08	11.44	11.56	28,919,430	+0.07(+0.57%)
Sep 15, 2009	11.51	11.56	11.35	11.50	17,621,046	-0.05(-0.40%)
Sep 14, 2009	11.45	11.61	11.25	11.54	17,001,314	-0.02(-0.15%)
Sep 11, 2009	11.68	11.75	11.51	11.56	20,652,878	-0.09(-0.78%)
Sep 10, 2009	11.64	11.73	11.54	11.65	22,180,258	+0.01(+0.13%)
Sep 09, 2009	11.55	11.66	11.46	11.64	19,007,020	+0.02(+0.20%)
Sep 08, 2009	11.49	11.62	11.40	11.61	13,794,941	+0.21(+1.86%)
Sep 04, 2009	11.33	11.43	11.23	11.40	11,541,565	+0.11(+0.93%)
Sep 03, 2009	11.25	11.33	11.21	11.30	16,750,304	+0.14(+1.26%)
Sep 02, 2009	11.32	11.37	11.14	11.16	20,956,656	-0.22(-1.93%)
Sep 01, 2009	11.49	11.62	11.34	11.38	24,088,172	-0.22(-1.86%)
Aug 31, 2009	11.70	11.72	11.54	11.59	8,786,743	-0.17(-1.41%)
Aug 28, 2009	11.94	12.01	11.68	11.76	10,248,713	-0.14(-1.14%)
Aug 27, 2009	11.62	11.95	11.47	11.89	22,797,732	+0.29(+2.49%)
Aug 26, 2009	11.57	11.72	11.49	11.60	16,008,497	+0.06(+0.53%)
Aug 25, 2009	11.78	11.82	11.53	11.54	21,852,780	-0.18(-1.50%)
Aug 24, 2009	11.66	11.77	11.63	11.72	18,204,964	+0.07(+0.63%)
Aug 21, 2009	11.72	11.82	11.56	11.64	26,949,778	-0.28(-2.37%)
Aug 20, 2009	11.89	11.96	11.76	11.93	14,221,112	+0.05(+0.40%)
Aug 19, 2009	11.53	11.91	11.53	11.88	13,507,823	+0.24(+2.09%)
Aug 18, 2009	11.62	11.69	11.55	11.64	15,904,689	+0.08(+0.65%)
Aug 17, 2009	11.73	11.81	11.54	11.56	13,119,226	-0.34(-2.83%)
Aug 14, 2009	12.07	12.14	11.78	11.90	10,901,827	-0.20(-1.64%)
Aug 13, 2009	12.01	12.10	11.92	12.10	10,009,233	+0.06(+0.50%)
Aug 12, 2009	11.84	12.12	11.81	12.04	14,572,385	+0.15(+1.28%)
Aug 11, 2009	11.91	11.95	11.72	11.88	9,097,113	-0.07(-0.61%)
Aug 10, 2009	12.11	12.11	11.87	11.96	11,402,426	-0.19(-1.60%)
Aug 07, 2009	12.13	12.19	11.96	12.15	13,677,564	+0.09(+0.78%)
Aug 06, 2009	11.98	12.09	11.89	12.06	17,396,796	+0.13(+1.05%)
Aug 05, 2009	12.04	12.17	11.87	11.93	19,514,116	-0.11(-0.90%)
Aug 04, 2009	11.81	12.05	11.75	12.04	17,732,188	+0.20(+1.71%)
Aug 03, 2009	11.92	11.94	11.77	11.84	16,139,878	-0.01(-0.12%)
Jul 31, 2009	11.65	12.09	11.63	11.85	26,041,338	+0.12(+0.98%)
Jul 30, 2009	11.49	11.83	11.42	11.74	23,961,274	+0.36(+3.16%)
Jul 29, 2009	10.99	11.40	10.96	11.38	25,344,374	+0.31(+2.76%)
Jul 28, 2009	10.88	11.08	10.76	11.07	12,608,075	+0.13(+1.19%)
Jul 27, 2009	10.88	10.96	10.84	10.94	7,496,688	+0.03(+0.23%)
Jul 24, 2009	10.69	10.97	10.59	10.92	6,059	+0.22(+2.01%)
Jul 23, 2009	10.78	10.90	10.67	10.70	25,725,204	-0.08(-0.76%)
Jul 22, 2009	10.88	10.97	10.76	10.78	17,085,756	-0.11(-1.04%)
Jul 21, 2009	11.18	11.18	10.81	10.90	13,150,112	-0.16(-1.44%)
Jul 20, 2009	11.00	11.14	10.90	11.05	12,718,955	+0.08(+0.74%)
Jul 17, 2009	11.12	11.12	10.88	10.97	15,652,798	-0.16(-1.41%)
Jul 16, 2009	11.04	11.19	10.88	11.13	15,957,176	+0.05(+0.49%)
Jul 15, 2009	10.95	11.09	10.74	11.08	18,571,736	+0.22(+1.99%)
Jul 14, 2009	10.77	10.94	10.72	10.86	9,578,774	+0.08(+0.70%)
Jul 13, 2009	10.74	10.86	10.73	10.78	14,897,149	+0.05(+0.47%)
Jul 10, 2009	10.60	10.84	10.59	10.73	11,273,630	+0.05(+0.47%)
Jul 09, 2009	10.85	10.85	10.62	10.68	10,198,239	-0.09(-0.87%)
Jul 08, 2009	10.67	10.82	10.62	10.78	12,441,502	+0.06(+0.59%)
Jul 07, 2009	10.82	10.85	10.65	10.72	14,558,655	-0.15(-1.35%)
Jul 06, 2009	10.62	10.94	10.62	10.86	17,776,378	+0.18(+1.66%)
Jul 02, 2009	10.83	10.85	10.68	10.68	18,309,380	-0.28(-2.59%)

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.