Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	65.34	65.56	64.23	64.23	6,904,488	-1.10(-1.68%)
Apr 27, 2018	64.30	65.74	64.28	65.32	8,321,548	+1.42(+2.22%)
Apr 26, 2018	62.71	64.13	62.58	63.91	5,702,095	+1.30(+2.07%)
Apr 25, 2018	62.77	62.92	62.22	62.61	5,525,284	-0.28(-0.45%)
Apr 24, 2018	63.21	63.40	62.66	62.89	8,706,228	+0.08(+0.13%)
Apr 23, 2018	61.98	62.95	61.93	62.81	6,749,334	+0.74(+1.20%)
Apr 20, 2018	61.75	62.08	61.46	62.07	11,077,323	+0.34(+0.55%)
Apr 19, 2018	62.01	62.26	61.03	61.73	8,810,814	-0.44(-0.71%)
Apr 18, 2018	63.42	63.62	62.13	62.17	7,862,651	-1.23(-1.94%)
Apr 17, 2018	63.27	63.55	63.18	63.40	5,969,154	+0.42(+0.67%)
Apr 16, 2018	63.68	63.84	62.98	62.98	6,904,809	-0.18(-0.28%)
Apr 13, 2018	63.97	64.17	62.90	63.16	4,578,966	-0.49(-0.77%)
Apr 12, 2018	62.99	63.86	62.99	63.64	5,478,875	+0.88(+1.41%)
Apr 11, 2018	62.53	63.11	62.47	62.76	5,521,684	-0.16(-0.25%)
Apr 10, 2018	63.68	63.75	62.44	62.92	11,054,999	-0.17(-0.27%)
Apr 09, 2018	64.23	64.38	63.06	63.09	6,926,197	-0.35(-0.55%)
Apr 06, 2018	64.34	65.09	62.85	63.44	10,349,420	-1.92(-2.93%)
Apr 05, 2018	64.33	65.53	64.23	65.35	9,678,721	+1.10(+1.71%)
Apr 04, 2018	61.95	64.33	61.92	64.25	10,938,646	+1.62(+2.58%)
Apr 03, 2018	60.54	62.67	60.46	62.64	9,333,586	+2.42(+4.02%)
Apr 02, 2018	61.95	62.03	59.36	60.22	13,186,866	-2.18(-3.49%)
Mar 29, 2018		62.39	62.39	62.39	0	+0.94(+1.53%)
Mar 28, 2018	62.54	63.06	61.30	61.46	7,675,757	-0.69(-1.10%)
Mar 27, 2018	61.88	63.52	61.45	62.14	10,064,556	+0.25(+0.41%)
Mar 26, 2018	61.12	62.04	61.03	61.89	11,495,713	+1.19(+1.97%)
Mar 23, 2018	62.64	63.13	60.54	60.69	18,468,348	+0.20(+0.33%)
Mar 22, 2018	61.61	62.12	60.32	60.50	13,096,490	-1.81(-2.91%)
Mar 21, 2018	62.67	63.12	62.27	62.31	6,180,561	-0.42(-0.67%)
Mar 20, 2018	61.92	62.80	61.92	62.73	7,353,929	+1.02(+1.66%)
Mar 19, 2018	61.70	62.30	61.22	61.71	7,726,050	-0.19(-0.30%)
Mar 16, 2018	62.27	62.63	61.90	61.90	13,694,788	-0.45(-0.72%)
Mar 15, 2018	62.44	62.55	62.10	62.35	5,601,592	+0.18(+0.29%)
Mar 14, 2018	62.59	62.83	61.67	62.17	6,882,788	+0.03(+0.05%)
Mar 13, 2018	63.20	63.57	62.10	62.14	5,502,330	-0.61(-0.97%)
Mar 12, 2018	62.59	63.49	62.28	62.75	8,010,468	+0.49(+0.78%)
Mar 09, 2018	61.52	62.46	61.38	62.26	6,216,927	+1.12(+1.83%)
Mar 08, 2018	60.63	61.28	60.55	61.15	5,926,613	+0.88(+1.46%)
Mar 07, 2018		60.85	60.00	60.26	6,871,297	-1.00(-1.64%)
Mar 06, 2018	61.24	61.38	60.69	61.27	6,969,313	+0.18(+0.29%)
Mar 05, 2018	61.49	61.50	60.42	61.09	9,411,426	-0.79(-1.27%)
Mar 02, 2018	60.96	62.07	60.30	61.88	8,924,103	-0.22(-0.35%)
Mar 01, 2018	62.96	63.36	61.49	62.09	7,822,296	-0.66(-1.06%)
Feb 28, 2018	63.76	63.95	62.74	62.76	6,505,929	-0.94(-1.47%)
Feb 27, 2018	65.54	65.77	63.70	63.70	7,306,635	-1.52(-2.33%)
Feb 26, 2018	64.03	65.36	63.99	65.21	6,941,763	+1.40(+2.19%)
Feb 23, 2018	63.10	63.82	62.59	63.82	4,729,890	+0.96(+1.53%)
Feb 22, 2018				62.85	6,902,550	+0.07(+0.12%)
Feb 21, 2018	63.35	63.69	62.76	62.78	5,446,665	-0.41(-0.65%)
Feb 20, 2018	63.33	63.64	62.78	63.19	5,189,689	-0.76(-1.19%)
Feb 16, 2018		63.95	63.95	63.95	0	+0.01(+0.01%)
Feb 15, 2018		64.38	62.96	63.94	7,893,146	+0.31(+0.49%)
Feb 14, 2018	61.53	63.70	61.39	63.63	9,245,706	+1.96(+3.17%)
Feb 13, 2018	61.65	62.01	61.26	61.67	10,183,027	-0.10(-0.17%)
Feb 12, 2018	61.74	62.56	61.49	61.78	10,447,816	+0.46(+0.75%)
Feb 09, 2018	59.70	61.84	58.84	61.32	14,667,982	+2.81(+4.80%)
Feb 08, 2018		61.52	58.48	58.51	14,705,023	-2.94(-4.78%)
Feb 07, 2018	61.00	62.58	60.95	61.45	9,437,530	+0.38(+0.63%)
Feb 06, 2018	58.50	61.25	58.13	61.06	14,260,468	-0.14(-0.23%)
Feb 05, 2018	62.38	62.93	60.30	61.20	13,272,661	-1.73(-2.75%)
Feb 02, 2018	62.94	63.47	62.73	62.94	9,984,504	-0.40(-0.64%)

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.