Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	63.51	63.70	62.50	62.51	6,531,354	-0.93(-1.47%)
Feb 27, 2018	65.28	65.52	63.45	63.45	7,335,189	-1.51(-2.33%)
Feb 26, 2018	63.78	65.11	63.74	64.96	6,968,890	+1.39(+2.19%)
Feb 23, 2018	62.85	63.57	62.35	63.57	4,748,374	+0.96(+1.53%)
Feb 22, 2018				62.61	6,929,524	+0.07(+0.12%)
Feb 21, 2018	63.10	63.44	62.51	62.53	5,467,950	-0.41(-0.65%)
Feb 20, 2018	63.08	63.39	62.53	62.94	5,209,970	-0.76(-1.19%)
Feb 16, 2018		63.70	63.70	63.70	0	+0.01(+0.01%)
Feb 15, 2018		64.13	62.72	63.69	7,923,991	+0.31(+0.49%)
Feb 14, 2018	61.29	63.45	61.15	63.38	9,281,838	+1.95(+3.17%)
Feb 13, 2018	61.41	61.77	61.02	61.43	10,222,821	-0.10(-0.17%)
Feb 12, 2018	61.50	62.31	61.26	61.54	10,488,645	+0.46(+0.75%)
Feb 09, 2018	59.46	61.60	58.61	61.08	14,725,303	+2.80(+4.80%)
Feb 08, 2018		61.28	58.25	58.28	14,762,488	-2.93(-4.78%)
Feb 07, 2018	60.76	62.34	60.71	61.21	9,474,411	+0.38(+0.63%)
Feb 06, 2018	58.27	61.01	57.91	60.83	14,316,196	-0.14(-0.23%)
Feb 05, 2018	62.14	62.68	60.06	60.97	13,324,530	-1.73(-2.75%)
Feb 02, 2018	62.69	63.22	62.49	62.69	10,023,522	-0.40(-0.64%)
Feb 01, 2018	63.11	63.39	62.38	63.09	6,208,781	-0.53(-0.84%)
Jan 31, 2018	62.95	64.19	62.92	63.62	11,833,027	+0.83(+1.32%)
Jan 30, 2018	62.95	63.20	62.64	62.79	6,809,004	-0.23(-0.37%)
Jan 29, 2018	63.25	63.55	62.88	63.03	5,371,552	-0.43(-0.68%)
Jan 26, 2018	63.61	64.02	63.35	63.46	6,744,884	+0.31(+0.49%)
Jan 25, 2018	63.54	64.02	62.91	63.15	6,117,029	-0.27(-0.43%)
Jan 24, 2018	62.80	63.57	62.55	63.42	7,978,232	+0.80(+1.28%)
Jan 23, 2018	62.05	62.79	61.97	62.62	6,874,932	+0.70(+1.13%)
Jan 22, 2018	62.07	62.33	61.33	61.92	9,104,867	-0.76(-1.22%)
Jan 19, 2018	60.91	62.71	60.73	62.68	13,827,563	+2.89(+4.84%)
Jan 18, 2018	59.69	59.88	59.26	59.79	6,065,181	+0.28(+0.47%)
Jan 17, 2018	59.38	59.70	58.83	59.51	7,958,732	+0.36(+0.62%)
Jan 16, 2018	60.42	60.96	59.10	59.15	9,645,624	-1.17(-1.93%)
Jan 12, 2018		60.31	60.31	60.31	0	+0.35(+0.59%)
Jan 11, 2018	59.72	59.98	59.48	59.96	5,472,171	+0.07(+0.11%)
Jan 10, 2018		59.90		59.89	5,372,549	+0.12(+0.20%)
Jan 09, 2018	59.90	60.36	59.19	59.77	9,404,101	-0.43(-0.71%)
Jan 08, 2018	59.83	60.35	59.67	60.20	12,764,777	+0.53(+0.89%)
Jan 05, 2018	59.41	59.97	59.19	59.67	12,472,523	+0.50(+0.85%)
Jan 04, 2018	59.13	59.27	58.34	59.17	6,197,051	-0.04(-0.06%)
Jan 03, 2018	59.20	59.37	58.53	59.20	6,529,561	-0.01(-0.02%)
Jan 02, 2018	58.62	59.21	58.62	59.21	6,981,139	+0.88(+1.50%)
Dec 29, 2017		58.34	58.34	58.34	0	-0.37(-0.64%)
Dec 28, 2017	58.76	59.05	58.62	58.71	4,275,145	+0.00(+0.00%)
Dec 27, 2017	59.28	59.32	58.54	58.71	9,606,912	-0.65(-1.10%)
Dec 26, 2017	58.66	59.59	58.58	59.36	4,892,341	+0.34(+0.57%)
Dec 22, 2017	57.08	59.26	56.08	59.03	21,888,724	-1.38(-2.29%)
Dec 21, 2017	59.96	60.60	59.04	60.41	15,318,433	+1.10(+1.86%)
Dec 20, 2017	60.05	60.16	59.30	59.31	13,368,042	-0.61(-1.01%)
Dec 19, 2017	60.76	60.79	59.86	59.91	8,804,252	-0.53(-0.88%)
Dec 18, 2017	60.56	60.70	60.05	60.44	13,565,606	+0.02(+0.03%)
Dec 15, 2017	60.52	60.69	59.83	60.43	16,790,356	+0.24(+0.40%)
Dec 14, 2017	60.09	60.48	59.74	60.18	13,921,052	+0.21(+0.36%)
Dec 13, 2017	58.03	60.12	57.84	59.97	17,017,418	+1.99(+3.43%)
Dec 12, 2017	57.98	58.32	57.50	57.98	7,852,362	+0.24(+0.42%)
Dec 11, 2017	57.24	58.03	57.17	57.74	9,669,176	+0.57(+1.00%)
Dec 08, 2017	56.42	57.24	56.23	57.17	6,503,326	+0.65(+1.16%)
Dec 07, 2017	55.83	56.95	55.63	56.52	6,554,831	+0.82(+1.47%)
Dec 06, 2017		56.72	55.68	55.70	8,421,182	-0.65(-1.16%)
Dec 05, 2017	56.56	56.70	55.63	56.35	9,503,002	+0.30(+0.53%)
Dec 04, 2017	56.21	56.61	55.93	56.05	8,055,914	+0.21(+0.37%)

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.