Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	11.69	11.91	11.45	11.72	17,907,820	+0.16(+1.36%)
Mar 30, 2009	11.50	11.61	11.26	11.56	13,289,184	-0.34(-2.82%)
Mar 26, 2009	11.67	12.07	11.63	11.90	14,117,796	+0.31(+2.65%)
Mar 25, 2009	11.53	11.81	11.29	11.59	13,444,040	+0.19(+1.69%)
Mar 24, 2009	11.69	11.80	11.34	11.40	12,832,136	-0.50(-4.24%)
Mar 23, 2009	11.44	11.93	11.41	11.90	14,331,804	+0.65(+5.78%)
Mar 20, 2009	11.74	11.96	11.08	11.26	24,951,516	-0.22(-1.92%)
Mar 19, 2009	10.95	11.75	10.81	11.47	32,281,544	-0.01(-0.04%)
Mar 18, 2009	11.49	11.63	11.23	11.48	23,418,200	+0.13(+1.12%)
Mar 17, 2009	10.96	11.41	10.88	11.35	21,866,792	+0.38(+3.42%)
Mar 16, 2009	11.25	11.27	10.90	10.98	16,622,148	-0.19(-1.70%)
Mar 13, 2009	11.19	11.21	10.82	11.17	0	+0.02(+0.18%)
Mar 12, 2009	10.86	11.21	10.60	11.15	18,112,708	+0.29(+2.67%)
Mar 11, 2009	10.49	10.98	10.44	10.86	19,248,392	+0.47(+4.58%)
Mar 10, 2009	9.742	10.50	9.742	10.38	22,955,816	+0.74(+7.67%)
Mar 09, 2009	9.838	10.02	9.560	9.643	20,695,216	-0.34(-3.43%)
Mar 06, 2009	10.06	10.23	9.750	9.985	0	+0.00(+0.00%)
Mar 05, 2009	10.34	10.48	9.860	9.985	23,676,876	-0.65(-6.13%)
Mar 04, 2009	10.19	10.83	10.19	10.64	16,695,504	+0.70(+7.02%)
Mar 02, 2009	10.21	10.32	9.908	9.940	17,422,688	-0.44(-4.26%)
Feb 27, 2009	10.06	10.54	10.02	10.38	0	+0.12(+1.22%)
Feb 26, 2009	10.62	10.63	10.25	10.26	12,647,004	-0.28(-2.66%)
Feb 25, 2009	10.66	10.79	10.39	10.54	15,885,088	-0.20(-1.84%)
Feb 24, 2009	10.41	10.78	10.12	10.73	13,858,180	+0.33(+3.20%)
Feb 23, 2009	10.86	10.97	10.35	10.40	12,916,996	-0.33(-3.07%)
Feb 20, 2009	10.58	10.84	10.48	10.73	0	+0.03(+0.28%)
Feb 19, 2009	10.98	11.10	10.59	10.70	13,044,556	-0.18(-1.63%)
Feb 18, 2009	10.58	10.98	10.49	10.88	23,450,508	+0.40(+3.77%)
Feb 17, 2009	10.68	10.68	10.34	10.48	22,277,740	-0.37(-3.43%)
Feb 13, 2009	11.06	11.26	10.80	10.86	12,082,624	-0.26(-2.32%)
Feb 12, 2009	10.92	11.15	10.73	11.12	14,872,912	+0.04(+0.34%)
Feb 11, 2009	11.35	11.35	10.84	11.08	23,980,288	-0.18(-1.64%)
Feb 10, 2009	11.82	11.94	11.19	11.26	18,016,488	-0.68(-5.69%)
Feb 09, 2009	12.19	12.19	11.79	11.94	11,381,540	-0.23(-1.87%)
Feb 06, 2009	11.83	12.28	11.70	12.17	13,867,140	+0.37(+3.14%)
Feb 05, 2009	11.45	11.86	11.33	11.80	14,454,168	+0.36(+3.10%)
Feb 04, 2009	11.61	11.61	11.31	11.45	15,054,880	-0.13(-1.12%)
Feb 03, 2009	11.17	11.62	11.03	11.57	11,098,580	+0.47(+4.21%)
Feb 02, 2009	11.14	11.32	10.96	11.11	10,016,724	-0.21(-1.81%)
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%)

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.