Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	55.68	57.60	54.10	57.24	14,917,540	+1.22(+2.18%)
Jun 27, 2013	56.52	56.86	55.85	56.02	6,573,296	+0.42(+0.76%)
Jun 26, 2013	54.71	55.84	54.65	55.60	6,329,275	+1.31(+2.42%)
Jun 25, 2013	54.31	54.83	53.89	54.29	6,063,587	+0.40(+0.73%)
Jun 24, 2013	54.08	54.39	53.32	53.89	5,278,057	-0.56(-1.02%)
Jun 21, 2013	54.67	55.18	54.00	54.45	5,614,959	-0.19(-0.35%)
Jun 20, 2013	55.13	55.40	54.51	54.64	5,464,223	-0.87(-1.57%)
Jun 19, 2013	55.86	56.04	55.49	55.51	5,130,175	-0.36(-0.64%)
Jun 18, 2013	55.59	55.96	55.39	55.87	5,045,337	+0.19(+0.34%)
Jun 17, 2013	56.08	56.38	55.57	55.68	4,178,744	+0.05(+0.08%)
Jun 14, 2013	55.40	56.09	55.38	55.64	2,904,686	+0.12(+0.21%)
Jun 13, 2013	55.11	55.66	54.86	55.52	4,358,911	+0.31(+0.57%)
Jun 12, 2013	56.25	56.25	55.15	55.20	3,027,149	-0.67(-1.19%)
Jun 11, 2013	56.00	56.58	55.71	55.87	3,081,578	-0.80(-1.41%)
Jun 10, 2013	56.55	57.06	56.40	56.67	3,048,097	+0.26(+0.46%)
Jun 07, 2013	56.17	56.71	55.96	56.41	2,965,926	+0.53(+0.95%)
Jun 06, 2013	55.50	55.90	55.02	55.88	2,648,662	+0.37(+0.66%)
Jun 05, 2013	56.27	56.58	55.37	55.51	3,451,483	-0.93(-1.64%)
Jun 04, 2013	56.86	57.15	56.01	56.44	3,774,836	-0.22(-0.40%)
Jun 03, 2013	55.37	56.71	54.93	56.66	5,640,779	+1.23(+2.22%)
May 31, 2013	55.91	56.76	55.43	55.43	4,154,732	-0.67(-1.20%)
May 30, 2013	56.59	56.90	56.08	56.10	3,312,290	-0.28(-0.49%)
May 29, 2013	56.36	56.60	55.91	56.38	3,081,220	-0.31(-0.55%)
May 28, 2013	56.95	57.44	56.48	56.70	4,344,094	+0.44(+0.78%)
May 24, 2013	56.15	56.33	55.15	56.26	4,195,451	-0.48(-0.85%)
May 23, 2013	57.32	57.47	56.52	56.74	4,814,867	-1.00(-1.74%)
May 22, 2013	58.45	58.75	57.42	57.74	4,629,454	-0.70(-1.20%)
May 21, 2013	58.54	58.64	58.22	58.44	3,609,919	-0.09(-0.15%)
May 20, 2013	58.48	58.68	58.28	58.53	3,048,833	+0.01(+0.02%)
May 17, 2013	57.76	58.63	57.70	58.52	3,471,111	+0.79(+1.37%)
May 16, 2013	58.92	59.19	57.48	57.73	4,291,003	-1.25(-2.11%)
May 15, 2013	58.94	59.13	58.64	58.98	2,951,659	+1.06(+1.83%)
May 13, 2013	57.80	58.06	57.63	57.92	2,109,777	-0.10(-0.17%)
May 10, 2013	57.21	58.05	57.04	58.02	3,709,639	+0.91(+1.60%)
May 09, 2013	57.25	57.82	57.03	57.11	2,474,314	-0.14(-0.25%)
May 08, 2013	57.07	57.44	57.04	57.25	3,485,817	-0.01(-0.02%)
May 07, 2013	57.51	57.67	57.17	57.26	3,514,879	-0.04(-0.08%)
May 06, 2013	57.70	57.83	57.14	57.30	2,651,865	-0.53(-0.91%)
May 03, 2013	57.05	58.05	56.73	57.83	3,879,960	+1.10(+1.94%)
May 02, 2013	56.89	56.95	56.40	56.73	3,128,113	-0.04(-0.06%)
May 01, 2013	56.95	57.60	56.62	56.77	4,422,303	-0.21(-0.38%)
Apr 30, 2013	56.20	57.13	56.14	56.98	5,636,513	+0.87(+1.55%)
Apr 29, 2013	55.55	56.27	55.21	56.11	3,262,277	+0.66(+1.20%)
Apr 26, 2013	55.69	55.67	55.17	55.45	2,693,573	-0.16(-0.29%)
Apr 25, 2013	55.21	55.99	55.16	55.61	2,438,652	+0.48(+0.88%)
Apr 24, 2013	55.41	55.55	55.01	55.13	2,326,027	-0.13(-0.24%)
Apr 23, 2013	55.21	55.49	54.87	55.26	3,415,470	+0.29(+0.52%)
Apr 22, 2013	54.73	55.09	54.32	54.97	3,308,174	+0.39(+0.72%)
Apr 19, 2013	54.28	54.69	54.00	54.58	3,780,087	+0.66(+1.23%)
Apr 18, 2013	54.63	54.83	53.49	53.92	3,357,516	-0.65(-1.18%)
Apr 17, 2013	53.91	54.93	53.77	54.56	5,824,813	+0.36(+0.66%)
Apr 16, 2013	53.78	54.23	53.46	54.20	3,326,429	+0.74(+1.39%)
Apr 15, 2013	54.17	54.59	53.46	53.46	3,718,309	-0.82(-1.50%)
Apr 12, 2013	54.72	54.86	54.14	54.28	3,091,496	-0.56(-1.01%)
Apr 11, 2013	54.09	54.99	54.03	54.83	4,905,234	+0.82(+1.51%)
Apr 10, 2013	53.68	54.25	53.68	54.02	3,321,262	+0.36(+0.67%)
Apr 09, 2013	53.60	53.87	53.12	53.66	3,726,389	-0.05(-0.10%)
Apr 08, 2013	52.83	53.71	52.70	53.71	4,472,161	+0.88(+1.66%)
Apr 05, 2013	52.48	52.90	52.26	52.83	3,454,738	-0.33(-0.62%)
Apr 04, 2013	52.67	53.30	52.63	53.17	2,790,067	+0.39(+0.73%)
Apr 03, 2013	53.04	53.34	52.46	52.78	4,254,233	+0.01(+0.02%)
Apr 02, 2013	52.30	53.21	52.29	52.77	5,207,115	+0.57(+1.10%)

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.