Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	11.57	11.62	11.23	11.31	0	-0.19(-1.61%)
Jan 29, 2009	11.78	11.92	11.46	11.50	8,737,228	-0.40(-3.38%)
Jan 28, 2009	11.58	12.09	11.57	11.90	11,911,144	+0.52(+4.59%)
Jan 27, 2009	11.48	11.54	11.21	11.38	9,689,224	-0.04(-0.35%)
Jan 26, 2009	11.45	11.77	11.25	11.42	8,004,328	-0.00(-0.02%)
Jan 23, 2009	11.19	11.57	11.01	11.42	11,379,196	+0.01(+0.11%)
Jan 22, 2009	11.26	11.71	11.04	11.41	14,369,800	-0.01(-0.07%)
Jan 21, 2009	11.17	11.44	10.88	11.41	13,942,760	+0.38(+3.44%)
Jan 20, 2009	11.53	11.73	11.00	11.04	14,745,712	-0.66(-5.68%)
Jan 16, 2009	11.85	11.85	11.47	11.70	0	-0.04(-0.34%)
Jan 15, 2009	11.66	11.84	11.43	11.74	16,429,676	+0.08(+0.66%)
Jan 14, 2009	12.05	12.12	11.54	11.66	27,404,164	-0.71(-5.76%)
Jan 13, 2009	12.45	12.74	12.28	12.38	15,579,336	-0.15(-1.24%)
Jan 12, 2009	12.35	12.62	12.24	12.53	13,730,492	+0.13(+1.03%)
Jan 09, 2009	12.86	12.95	12.34	12.40	13,246,460	-0.45(-3.46%)
Jan 08, 2009	12.57	12.85	12.43	12.85	15,730,268	+0.23(+1.84%)
Jan 07, 2009	12.90	13.00	12.57	12.62	20,164,708	-0.47(-3.63%)
Jan 06, 2009	13.45	13.50	12.95	13.09	15,290,724	-0.27(-2.02%)
Jan 05, 2009	13.15	13.44	13.07	13.36	12,913,460	+0.09(+0.72%)
Jan 02, 2009	12.74	13.40	12.58	13.27	0	+0.52(+4.04%)
Jan 01, 2009	12.45	12.89	12.38	12.75	0	+0.00(+0.00%)
Dec 31, 2008	12.45	12.89	12.38	12.75	15,089,904	+0.33(+2.64%)
Dec 30, 2008	12.33	12.45	12.20	12.42	9,626,524	+0.19(+1.53%)
Dec 29, 2008	12.43	12.49	12.07	12.23	9,346,224	-0.21(-1.65%)
Dec 26, 2008	12.32	12.51	12.32	12.44	4,919,296	+0.16(+1.28%)
Dec 24, 2008	12.01	12.35	11.91	12.28	4,385,152	+0.29(+2.44%)
Dec 23, 2008	12.30	12.51	11.77	11.99	13,102,120	-0.29(-2.32%)
Dec 22, 2008	12.82	12.91	12.04	12.28	13,785,688	-0.54(-4.21%)
Dec 19, 2008	13.32	13.50	12.61	12.81	24,401,064	-0.36(-2.71%)
Dec 18, 2008	12.67	13.56	12.59	13.17	24,660,432	+0.51(+4.05%)
Dec 17, 2008	12.18	13.10	12.18	12.66	15,365,632	+0.25(+2.01%)
Dec 16, 2008	12.07	12.55	11.94	12.41	24,549,988	+0.36(+3.01%)
Dec 15, 2008	12.50	12.72	11.84	12.05	13,593,068	-0.29(-2.39%)
Dec 12, 2008	11.92	12.43	11.90	12.34	14,694,492	+0.16(+1.31%)
Dec 11, 2008	12.54	12.81	12.05	12.18	16,479,972	-0.44(-3.50%)
Dec 10, 2008	12.90	12.99	12.23	12.62	25,456,556	-0.61(-4.61%)
Dec 09, 2008	13.82	13.91	13.04	13.23	19,459,728	-0.81(-5.75%)
Dec 08, 2008	13.63	14.33	13.57	14.04	32,329,420	+0.71(+5.31%)
Dec 05, 2008	12.74	13.39	12.38	13.34	13,825,408	+0.35(+2.66%)
Dec 04, 2008	12.79	13.54	12.51	12.99	21,545,344	-0.01(-0.10%)
Dec 03, 2008	12.60	13.11	11.95	13.00	17,373,368	+0.50(+4.00%)
Dec 02, 2008	12.17	12.62	12.10	12.50	16,110,148	+0.50(+4.14%)
Dec 01, 2008	13.07	13.07	11.97	12.01	14,166,180	-1.31(-9.82%)
Nov 28, 2008	13.50	13.50	12.91	13.31	7,490,752	+0.00(+0.00%)
Nov 26, 2008	12.16	13.37	12.06	13.31	15,838,456	+0.99(+8.03%)
Nov 25, 2008	12.82	13.19	12.06	12.32	23,804,368	-0.26(-2.05%)
Nov 24, 2008	12.04	12.75	11.98	12.58	18,595,372	+0.61(+5.10%)
Nov 21, 2008	11.10	12.04	10.94	11.97	25,641,876	+1.07(+9.79%)
Nov 20, 2008	10.82	11.96	10.67	10.90	27,161,896	-0.06(-0.52%)
Nov 19, 2008	11.62	11.81	10.94	10.96	16,256,956	-0.70(-6.00%)
Nov 18, 2008	11.53	11.86	11.14	11.66	19,340,004	+0.08(+0.71%)
Nov 17, 2008	11.51	12.01	11.50	11.58	17,845,512	-0.05(-0.47%)
Nov 14, 2008	11.96	12.16	11.48	11.63	0	-0.58(-4.77%)
Nov 13, 2008	11.13	12.23	10.90	12.21	24,962,656	+1.12(+10.12%)
Nov 12, 2008	11.29	11.44	10.88	11.09	19,592,224	-0.33(-2.85%)
Nov 11, 2008	11.98	12.05	11.09	11.42	29,281,872	-0.57(-4.79%)
Nov 10, 2008	12.68	12.68	11.73	11.99	21,483,920	-0.36(-2.91%)
Nov 07, 2008	12.66	12.81	11.89	12.35	24,364,004	-0.31(-2.43%)
Nov 06, 2008	12.98	12.98	12.48	12.66	28,529,968	-0.54(-4.05%)
Nov 05, 2008	14.00	14.10	13.13	13.20	16,673,144	-0.86(-6.12%)
Nov 04, 2008	14.22	14.31	13.76	14.05	12,761,172	+0.09(+0.68%)

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.