Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	35.15	35.10	35.10	35.10	9,200,869	-0.04(-0.13%)
Dec 30, 2013	34.77	35.21	34.77	35.14	4,803,883	+0.26(+0.74%)
Dec 27, 2013	35.14	35.26	34.82	34.88	5,199,275	-0.01(-0.04%)
Dec 26, 2013	34.69	35.02	34.68	34.89	5,164,510	+0.24(+0.68%)
Dec 24, 2013	34.46	34.72	34.46	34.66	3,117,602	+0.25(+0.71%)
Dec 23, 2013	34.40	34.56	34.23	34.41	10,504,613	-0.10(-0.30%)
Dec 20, 2013	34.56	34.68	34.20	34.52	22,904,456	-0.41(-1.18%)
Dec 19, 2013	35.06	35.14	34.70	34.93	11,352,047	-0.13(-0.37%)
Dec 18, 2013	34.37	35.07	34.34	35.06	12,113,642	+0.80(+2.33%)
Dec 17, 2013	34.34	34.47	34.09	34.26	15,661,500	+0.14(+0.42%)
Dec 16, 2013	34.32	34.41	34.04	34.11	10,902,248	+0.02(+0.05%)
Dec 13, 2013	34.09	34.27	34.02	34.10	8,472,483	+0.08(+0.22%)
Dec 12, 2013	34.33	34.33	33.66	34.02	12,126,520	-0.17(-0.48%)
Dec 11, 2013	35.15	35.16	34.14	34.19	14,959,387	-1.06(-3.00%)
Dec 10, 2013	35.31	35.44	35.20	35.24	6,061,772	-0.25(-0.70%)
Dec 09, 2013	35.56	35.71	35.44	35.49	4,831,755	-0.04(-0.10%)
Dec 06, 2013	35.42	35.54	35.26	35.53	4,377,425	+0.40(+1.15%)
Dec 05, 2013	35.14	35.30	34.98	35.12	6,169,205	+0.06(+0.17%)
Dec 04, 2013	35.10	35.23	34.82	35.07	5,431,398	-0.14(-0.39%)
Dec 03, 2013	35.10	35.36	34.97	35.20	5,758,724	+0.02(+0.05%)
Dec 02, 2013	35.36	35.65	35.11	35.19	7,269,050	-0.02(-0.06%)
Nov 29, 2013	35.40	35.48	35.18	35.21	3,905,625	-0.08(-0.24%)
Nov 27, 2013	35.45	35.52	35.19	35.29	4,196,917	-0.12(-0.34%)
Nov 26, 2013	35.49	35.53	35.22	35.41	8,263,521	+0.21(+0.59%)
Nov 25, 2013	35.17	35.42	35.09	35.20	5,151,140	+0.12(+0.33%)
Nov 22, 2013	34.90	35.14	34.69	35.09	7,907,197	+0.35(+1.00%)
Nov 21, 2013	34.62	34.80	34.44	34.74	5,246,523	+0.11(+0.32%)
Nov 20, 2013	34.70	34.97	34.58	34.63	6,622,958	+0.01(+0.04%)
Nov 19, 2013	34.88	34.98	34.50	34.62	7,241,414	-0.34(-0.98%)
Nov 18, 2013	35.32	35.32	34.85	34.96	6,394,843	-0.28(-0.81%)
Nov 15, 2013	34.87	35.27	34.81	35.24	6,489,822	+0.26(+0.74%)
Nov 14, 2013	34.80	35.06	34.65	34.99	5,353,844	+0.35(+1.01%)
Nov 13, 2013	34.05	34.65	34.01	34.63	5,395,654	+0.44(+1.27%)
Nov 12, 2013	34.26	34.37	33.99	34.20	4,863,540	-0.13(-0.38%)
Nov 11, 2013	34.39	34.42	34.13	34.33	3,959,627	+0.02(+0.05%)
Nov 08, 2013	33.63	34.32	33.62	34.31	6,542,774	+0.63(+1.88%)
Nov 07, 2013	34.35	34.39	33.66	33.68	7,024,767	-0.47(-1.38%)
Nov 06, 2013	34.55	34.55	33.88	34.15	4,433,796	-0.20(-0.57%)
Nov 05, 2013	33.83	34.40	33.76	34.35	7,091,029	+0.37(+1.09%)
Nov 04, 2013	33.96	34.05	33.65	33.98	4,056,206	+0.14(+0.41%)
Nov 01, 2013	33.72	34.00	33.66	33.84	4,744,646	+0.13(+0.40%)
Oct 31, 2013	33.83	33.93	33.43	33.70	9,191,093	-0.16(-0.49%)
Oct 30, 2013	34.08	34.21	33.79	33.87	7,095,751	+0.10(+0.29%)
Oct 29, 2013	33.71	33.89	33.60	33.77	4,720,631	+0.18(+0.53%)
Oct 28, 2013	33.70	33.80	33.53	33.59	6,896,653	-0.08(-0.25%)
Oct 25, 2013	33.62	33.97	33.52	33.68	7,750,363	+0.08(+0.25%)
Oct 24, 2013	33.64	33.71	33.47	33.59	6,321,492	-0.02(-0.07%)
Oct 23, 2013	33.61	33.78	33.42	33.62	5,351,814	-0.18(-0.53%)
Oct 22, 2013	33.86	34.03	33.60	33.79	7,663,382	-0.06(-0.17%)
Oct 21, 2013	33.76	33.98	33.59	33.85	11,230,163	+0.07(+0.21%)
Oct 18, 2013	33.17	33.81	33.04	33.78	11,048,957	+0.62(+1.86%)
Oct 17, 2013	33.08	33.21	32.96	33.16	10,544,234	+0.01(+0.03%)
Oct 16, 2013	32.96	33.20	32.80	33.15	9,803,658	+0.36(+1.10%)
Oct 15, 2013	32.88	33.09	32.66	32.79	8,934,681	-0.16(-0.47%)
Oct 14, 2013	32.45	33.00	32.38	32.95	6,967,805	+0.27(+0.82%)
Oct 11, 2013	32.69	32.80	32.42	32.68	12,129,521	+0.01(+0.03%)
Oct 10, 2013	32.10	32.68	32.01	32.67	12,480,421	+1.13(+3.60%)
Oct 09, 2013	31.37	31.80	31.12	31.54	10,429,444	+0.27(+0.87%)
Oct 08, 2013	31.79	32.31	31.22	31.27	8,445,110	-0.47(-1.49%)
Oct 07, 2013	31.77	32.02	31.72	31.74	5,795,596	-0.36(-1.11%)
Oct 04, 2013	31.93	32.19	31.82	32.09	8,056,047	+0.22(+0.70%)
Oct 03, 2013	31.98	32.25	31.61	31.87	8,028,861	-0.11(-0.35%)
Oct 02, 2013	32.05	32.15	31.85	31.98	9,813,098	-0.24(-0.73%)

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.