| NIKE, Inc. Add to My Watchlist | (NYSE: NKE) |
| NIKE | 62.51 | +1.21 (+1.97%) | 2,359,528 |
| Historical Data for NKE |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 61.78 | 63.10 | 61.67 | 2,359,528 | 62.51 | +1.21 +1.97% |
| 02/08/10 | 61.62 | 62.12 | 61.23 | 2,044,116 | 61.30 | -0.40 -0.65% |
| 02/05/10 | 62.02 | 62.23 | 60.89 | 3,277,730 | 61.70 | -0.39 -0.63% |
| 02/04/10 | 63.53 | 63.75 | 62.05 | 4,477,742 | 62.09 | -1.91 -2.98% |
| 02/03/10 | 63.69 | 64.10 | 63.32 | 1,972,343 | 64.00 | +0.07 +0.11% |
| 02/02/10 | 64.29 | 64.29 | 63.61 | 2,384,894 | 63.93 | -0.21 -0.33% |
| 02/01/10 | 63.97 | 64.45 | 63.51 | 1,600,238 | 64.14 | +0.39 +0.61% |
| 01/29/10 | 63.64 | 64.65 | 63.55 | 2,600,631 | 63.75 | +0.23 +0.36% |
| 01/28/10 | 64.25 | 65.00 | 63.37 | 1,789,531 | 63.52 | -0.48 -0.75% |
| 01/27/10 | 63.67 | 64.17 | 63.25 | 3,390,138 | 64.00 | +0.26 +0.41% |
| 01/26/10 | 63.33 | 64.11 | 63.05 | 1,677,868 | 63.74 | +0.07 +0.11% |
| 01/25/10 | 63.37 | 64.04 | 63.31 | 2,687,487 | 63.67 | +0.69 +1.10% |
| 01/22/10 | 63.51 | 64.24 | 62.95 | 3,330,004 | 62.98 | -0.66 -1.04% |
| 01/21/10 | 64.31 | 64.34 | 63.03 | 3,495,881 | 63.64 | -0.54 -0.84% |
| 01/20/10 | 64.21 | 64.41 | 63.57 | 2,002,122 | 64.18 | -0.53 -0.82% |
| 01/19/10 | 64.20 | 64.80 | 63.96 | 1,863,352 | 64.71 | +0.32 +0.50% |
| 01/18/10 | 64.39 | 64.39 | 64.39 | 0 | 64.39 | 0.00 0.00% |
| 01/15/10 | 64.78 | 65.01 | 63.95 | 2,823,315 | 64.39 | -0.60 -0.92% |
| 01/14/10 | 65.49 | 65.83 | 64.75 | 1,827,981 | 64.99 | -0.41 -0.63% |
| 01/13/10 | 65.11 | 65.67 | 64.78 | 1,412,241 | 65.40 | +0.58 +0.89% |
| 01/12/10 | 64.60 | 65.10 | 64.28 | 2,871,429 | 64.82 | -0.09 -0.14% |
| 01/11/10 | 65.92 | 65.93 | 64.65 | 2,669,566 | 64.91 | -0.81 -1.23% |
| 01/08/10 | 65.79 | 65.85 | 64.94 | 1,812,409 | 65.72 | -0.13 -0.20% |
| 01/07/10 | 65.12 | 66.00 | 65.05 | 1,796,911 | 65.85 | +0.64 +0.98% |
| 01/06/10 | 65.40 | 65.69 | 64.94 | 3,349,807 | 65.21 | -0.40 -0.61% |
| 01/05/10 | 65.14 | 65.79 | 64.70 | 1,568,864 | 65.61 | +0.26 +0.40% |
| 01/04/10 | 66.06 | 66.07 | 65.12 | 2,993,147 | 65.35 | -0.72 -1.09% |
| 01/01/10 | 66.07 | 66.07 | 66.07 | 0 | 66.07 | 0.00 0.00% |
| 12/31/09 | 66.21 | 66.62 | 66.05 | 1,586,924 | 66.07 | -0.07 -0.11% |
| 12/30/09 | 65.85 | 66.24 | 65.71 | 1,733,039 | 66.14 | -0.07 -0.11% |
| 12/29/09 | 65.50 | 66.43 | 65.22 | 2,020,708 | 66.21 | +0.71 +1.08% |
| 12/28/09 | 65.25 | 65.55 | 64.78 | 1,412,019 | 65.50 | +0.25 +0.38% |
| 12/25/09 | 65.44 | 65.56 | 65.00 | 575,554 | 65.25 | 0.00 0.00% |
| 12/24/09 | 65.44 | 65.56 | 65.00 | 575,554 | 65.25 | -0.19 -0.29% |
| 12/23/09 | 65.07 | 65.53 | 64.89 | 1,537,186 | 65.44 | +0.34 +0.52% |
| 12/22/09 | 64.88 | 65.33 | 64.18 | 2,059,746 | 65.10 | +0.07 +0.11% |
| 12/21/09 | 64.52 | 65.27 | 64.45 | 1,849,885 | 65.03 | +0.61 +0.95% |
| 12/18/09 | 64.40 | 65.35 | 64.05 | 5,080,872 | 64.42 | +1.17 +1.85% |
| 12/17/09 | 63.57 | 64.05 | 63.07 | 2,917,979 | 63.25 | -0.86 -1.34% |
| 12/16/09 | 64.68 | 64.68 | 63.63 | 1,913,659 | 64.11 | -0.24 -0.37% |
| 12/15/09 | 63.93 | 65.09 | 63.62 | 2,401,254 | 64.35 | +0.19 +0.30% |
| 12/14/09 | 64.10 | 64.28 | 63.84 | 2,314,488 | 64.16 | +0.30 +0.47% |
| 12/11/09 | 63.16 | 64.19 | 63.09 | 2,707,370 | 63.86 | +1.16 +1.85% |
| 12/10/09 | 62.20 | 63.40 | 62.20 | 2,992,405 | 62.70 | +0.75 +1.21% |
| 12/09/09 | 63.51 | 63.51 | 61.75 | 5,859,192 | 61.95 | -1.58 -2.49% |
| 12/08/09 | 64.00 | 64.39 | 63.38 | 3,627,782 | 63.53 | -1.01 -1.56% |
| 12/07/09 | 64.30 | 64.99 | 64.30 | 2,237,054 | 64.54 | +0.24 +0.37% |
| 12/04/09 | 65.28 | 65.85 | 63.82 | 2,545,050 | 64.30 | -0.37 -0.57% |
| 12/03/09 | 65.26 | 65.59 | 64.54 | 2,758,791 | 64.67 | -0.68 -1.04% |
| 12/02/09 | 64.53 | 66.13 | 64.53 | 1,484,286 | 65.35 | -0.05 -0.08% |
| \/ Download Data To Spreadsheet | ||||||
