Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		58.56	58.56	58.56	0	-0.37(-0.64%)
Dec 28, 2017	58.99	59.29	58.85	58.94	4,258,503	+0.00(+0.00%)
Dec 27, 2017	59.51	59.55	58.77	58.94	9,569,516	-0.66(-1.10%)
Dec 26, 2017	58.89	59.82	58.81	59.59	4,873,297	+0.34(+0.57%)
Dec 22, 2017	57.30	59.49	56.30	59.26	21,803,518	-1.39(-2.28%)
Dec 21, 2017	60.19	60.84	59.27	60.64	15,258,804	+1.10(+1.86%)
Dec 20, 2017	60.29	60.39	59.53	59.54	13,316,004	-0.61(-1.01%)
Dec 19, 2017	61.00	61.03	60.09	60.15	8,769,980	-0.53(-0.88%)
Dec 18, 2017	60.79	60.93	60.29	60.68	13,512,799	+0.02(+0.03%)
Dec 15, 2017	60.76	60.92	60.06	60.66	16,724,997	+0.24(+0.40%)
Dec 14, 2017	60.32	60.72	59.97	60.42	13,866,862	+0.22(+0.36%)
Dec 13, 2017	58.26	60.35	58.07	60.20	16,951,174	+1.99(+3.43%)
Dec 12, 2017	58.21	58.55	57.72	58.21	7,821,795	+0.24(+0.42%)
Dec 11, 2017	57.46	58.26	57.39	57.97	9,631,537	+0.57(+1.00%)
Dec 08, 2017	56.64	57.46	56.45	57.39	6,478,010	+0.66(+1.16%)
Dec 07, 2017	56.05	57.17	55.85	56.74	6,529,315	+0.82(+1.47%)
Dec 06, 2017		56.94	55.90	55.91	8,388,401	-0.66(-1.16%)
Dec 05, 2017	56.79	56.93	55.85	56.57	9,466,010	+0.30(+0.53%)
Dec 04, 2017	56.43	56.83	56.15	56.27	8,024,555	+0.21(+0.37%)
Dec 01, 2017	56.57	56.58	55.47	56.06	10,801,978	-0.32(-0.56%)
Nov 30, 2017	56.23	57.12	56.18	56.38	13,449,916	+0.06(+0.10%)
Nov 29, 2017	55.74	56.58	55.74	56.33	12,860,432	+0.73(+1.31%)
Nov 28, 2017	54.83	55.62	54.63	55.60	9,282,039	-0.05(-0.08%)
Nov 27, 2017	55.24	55.71	55.22	55.65	8,456,653	+0.29(+0.52%)
Nov 24, 2017	55.06	55.38	54.97	55.36	3,643,925	+0.23(+0.42%)
Nov 22, 2017	55.23	55.37	55.00	55.12	9,110,013	-0.30(-0.54%)
Nov 21, 2017	55.09	55.43	54.99	55.42	9,706,350	+0.13(+0.24%)
Nov 20, 2017	54.71	55.52	54.11	55.29	9,087,679	+0.06(+0.10%)
Nov 17, 2017	54.63	55.55	54.47	55.23	16,583,566	+1.83(+3.42%)
Nov 16, 2017	52.84	53.45	52.64	53.41	8,821,772	+0.56(+1.06%)
Nov 15, 2017	52.22	53.07	51.40	52.85	7,083,760	+0.61(+1.16%)
Nov 14, 2017	51.99	52.43	51.82	52.24	5,398,116	+0.07(+0.13%)
Nov 13, 2017	51.94	52.34	51.94	52.17	10,829,363	-0.17(-0.32%)
Nov 10, 2017	52.15	52.72	51.90	52.34	8,075,312	-0.04(-0.07%)
Nov 09, 2017	51.79	52.58	51.61	52.38	11,742,928	+0.35(+0.66%)
Nov 08, 2017	51.32	52.04	51.22	52.03	7,585,419	+0.57(+1.11%)
Nov 07, 2017	52.02	52.27	51.34	51.46	8,331,395	-0.83(-1.59%)
Nov 06, 2017	51.60	52.38	51.46	52.30	10,000,459	+0.31(+0.59%)
Nov 03, 2017	51.46	52.00	51.36	51.99	10,124,730	+0.55(+1.07%)
Nov 02, 2017	51.46	51.62	50.94	51.44	7,769,430	+0.05(+0.09%)
Nov 01, 2017	51.72	51.79	51.19	51.39	8,084,720	+0.07(+0.15%)
Oct 31, 2017	51.09	51.59	50.88	51.32	10,496,193	-0.26(-0.51%)
Oct 30, 2017	51.99	52.19	51.18	51.58	10,897,568	-0.64(-1.23%)
Oct 27, 2017	52.09	52.59	51.93	52.22	13,718,439	-0.79(-1.50%)
Oct 26, 2017	51.57	53.42	51.46	53.01	23,772,720	+1.75(+3.40%)
Oct 25, 2017	49.86	52.17	49.15	51.27	26,578,734	+1.42(+2.85%)
Oct 24, 2017	50.30	50.39	49.55	49.85	15,825,010	-0.22(-0.45%)
Oct 23, 2017	49.51	50.35	49.46	50.07	13,118,755	+0.56(+1.13%)
Oct 20, 2017	49.26	49.93	49.26	49.51	13,953,263	+0.35(+0.70%)
Oct 19, 2017	48.21	49.27	48.04	49.17	13,468,149	+0.36(+0.75%)
Oct 18, 2017	48.69	48.90	48.62	48.81	11,670,040	+0.28(+0.58%)
Oct 17, 2017	48.06	48.56	47.95	48.53	10,172,172	+0.59(+1.23%)
Oct 16, 2017	47.41	47.97	47.26	47.94	9,965,193	+0.36(+0.76%)
Oct 13, 2017	47.43	47.66	47.03	47.57	17,389,930	+0.14(+0.30%)
Oct 12, 2017	47.57	47.70	46.99	47.43	11,421,520	-0.19(-0.39%)
Oct 11, 2017	47.96	48.08	47.43	47.62	9,761,479	-0.47(-0.97%)
Oct 10, 2017	48.13	48.36	47.94	48.09	8,969,868	+0.01(+0.02%)
Oct 09, 2017	48.74	48.81	48.06	48.08	7,367,367	-0.84(-1.72%)
Oct 06, 2017	48.71	48.95	48.64	48.92	5,744,082	+0.22(+0.46%)
Oct 05, 2017	48.53	48.82	48.32	48.69	5,665,879	+0.09(+0.19%)
Oct 04, 2017	48.07	48.65	47.97	48.60	8,791,523	+0.57(+1.19%)
Oct 03, 2017	48.53	48.57	47.97	48.03	8,707,562	-0.37(-0.77%)

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.