Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	26.14	26.23	25.86	26.00	24,736,356	+0.15(+0.58%)
Jan 30, 2012	25.36	26.04	25.22	25.85	11,892,116	+0.32(+1.25%)
Jan 27, 2012	25.54	25.66	25.38	25.53	6,934,356	-0.05(-0.19%)
Jan 26, 2012	25.75	25.80	25.45	25.57	7,512,012	-0.23(-0.88%)
Jan 25, 2012	25.48	25.82	25.47	25.80	11,383,852	+0.25(+0.98%)
Jan 24, 2012	25.34	25.59	25.25	25.55	6,537,248	+0.16(+0.64%)
Jan 23, 2012	25.48	25.74	25.29	25.39	8,329,840	-0.05(-0.20%)
Jan 20, 2012	25.39	25.50	25.25	25.44	8,949,620	+0.05(+0.18%)
Jan 19, 2012	25.18	25.49	25.13	25.39	9,158,364	+0.18(+0.71%)
Jan 18, 2012	24.70	25.28	24.68	25.21	12,278,960	+0.41(+1.63%)
Jan 17, 2012	24.68	24.86	24.51	24.81	8,242,316	+0.23(+0.96%)
Jan 13, 2012	24.60	24.73	24.51	24.57	6,534,104	-0.20(-0.81%)
Jan 12, 2012	24.57	24.79	24.43	24.77	7,516,552	+0.24(+0.98%)
Jan 11, 2012	24.57	24.65	24.45	24.54	6,996,976	-0.08(-0.34%)
Jan 10, 2012	24.71	24.73	24.42	24.62	9,812,272	+0.03(+0.12%)
Jan 09, 2012	24.52	24.73	24.43	24.59	10,045,640	+0.09(+0.37%)
Jan 06, 2012	24.48	24.62	24.38	24.50	7,761,100	-0.04(-0.17%)
Jan 05, 2012	24.45	24.64	24.25	24.54	8,393,472	-0.02(-0.06%)
Jan 04, 2012	24.18	24.69	24.13	24.55	9,440,992	+0.46(+1.92%)
Dec 30, 2011	24.36	24.36	24.09	24.09	6,609,360	-0.27(-1.12%)
Dec 29, 2011	24.14	24.48	24.12	24.36	8,538,916	+0.26(+1.07%)
Dec 28, 2011	24.48	24.50	24.07	24.11	6,828,264	-0.33(-1.37%)
Dec 27, 2011	24.25	24.50	24.13	24.44	6,446,672	+0.22(+0.90%)
Dec 23, 2011	23.82	24.23	23.69	24.23	7,165,328	+0.14(+0.57%)
Dec 21, 2011	23.96	24.32	23.57	24.09	25,002,900	+0.68(+2.91%)
Dec 20, 2011	23.62	23.98	23.22	23.41	17,939,572	+0.06(+0.27%)
Dec 19, 2011	23.48	23.54	23.27	23.34	8,756,728	-0.07(-0.31%)
Dec 16, 2011	23.70	23.77	23.39	23.42	12,788,516	-0.10(-0.44%)
Dec 15, 2011	23.86	23.93	23.35	23.52	10,584,060	-0.08(-0.33%)
Dec 14, 2011	23.74	23.93	23.44	23.60	9,455,324	-0.16(-0.69%)
Dec 13, 2011	24.28	24.45	23.60	23.76	10,713,964	-0.48(-1.96%)
Dec 12, 2011	24.34	24.44	23.95	24.24	10,850,900	-0.18(-0.75%)
Dec 09, 2011	23.87	24.56	23.82	24.42	12,423,136	+0.62(+2.63%)
Dec 08, 2011	23.90	24.12	23.75	23.80	9,392,348	-0.18(-0.74%)
Dec 07, 2011	24.20	24.25	23.82	23.97	11,209,200	-0.09(-0.37%)
Dec 06, 2011	24.30	24.31	23.99	24.06	6,943,960	-0.09(-0.36%)
Dec 05, 2011	24.18	24.37	23.98	24.15	8,839,088	+0.09(+0.36%)
Dec 02, 2011	23.95	24.18	23.88	24.06	9,465,844	+0.25(+1.05%)
Dec 01, 2011	23.84	24.09	23.63	23.81	9,560,240	-0.23(-0.97%)
Nov 30, 2011	24.27	24.38	23.73	24.05	13,448,572	+0.33(+1.38%)
Nov 29, 2011	23.82	23.86	23.58	23.72	11,016,736	-0.01(-0.04%)
Nov 28, 2011	23.01	23.96	22.98	23.73	15,442,476	+1.16(+5.13%)
Nov 25, 2011	22.66	22.96	22.57	22.57	3,475,800	-0.16(-0.71%)
Nov 23, 2011	22.68	22.99	22.62	22.73	7,470,632	-0.17(-0.76%)
Nov 22, 2011	22.80	23.16	22.75	22.91	7,652,912	+0.14(+0.63%)
Nov 21, 2011	22.91	23.04	22.45	22.77	7,354,388	-0.42(-1.82%)
Nov 18, 2011	23.16	23.37	22.86	23.19	9,440,908	+0.21(+0.94%)
Nov 17, 2011	23.28	23.42	22.73	22.97	9,035,184	-0.45(-1.93%)
Nov 16, 2011	23.79	23.88	23.39	23.43	8,849,936	-0.56(-2.34%)
Nov 15, 2011	23.82	24.15	23.67	23.99	7,013,756	+0.05(+0.21%)
Nov 14, 2011	23.96	24.22	23.80	23.94	6,849,268	-0.10(-0.42%)
Nov 11, 2011	23.69	24.10	23.61	24.04	8,108,136	+0.56(+2.37%)
Nov 10, 2011	23.36	23.64	23.14	23.48	9,393,636	+0.39(+1.69%)
Nov 09, 2011	23.37	23.51	22.90	23.09	11,706,536	-0.77(-3.21%)
Nov 08, 2011	23.60	23.91	23.43	23.86	9,659,228	+0.41(+1.73%)
Nov 07, 2011	23.63	23.82	23.36	23.45	8,687,064	-0.14(-0.61%)
Nov 04, 2011	23.80	24.00	23.40	23.59	8,239,472	-0.33(-1.36%)
Nov 03, 2011	24.04	24.06	23.39	23.92	10,792,872	+0.19(+0.78%)
Nov 02, 2011	23.91	23.95	23.52	23.73	11,624,508	+0.27(+1.13%)

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.