Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	51.64	51.69	50.51	50.55	15,548,588	-0.89(-1.73%)
May 27, 2016	51.42	51.44	51.44	51.44	9,313,894	+0.32(+0.63%)
May 26, 2016	51.31	51.59	50.90	51.12	9,899,529	-0.14(-0.27%)
May 25, 2016	51.69	51.89	51.05	51.25	10,838,706	-0.55(-1.06%)
May 24, 2016	51.31	51.97	51.13	51.80	12,124,281	+0.55(+1.07%)
May 23, 2016	51.81	52.15	51.22	51.25	8,499,633	-0.45(-0.87%)
May 20, 2016	51.15	52.23	50.72	51.70	15,015,687	-0.51(-0.98%)
May 19, 2016	51.18	52.45	50.96	52.21	10,243,075	+0.84(+1.64%)
May 18, 2016	51.96	52.06	50.96	51.37	12,598,650	-0.90(-1.72%)
May 17, 2016	52.31	52.52	51.86	52.27	8,325,016	-0.04(-0.07%)
May 16, 2016	52.42	52.66	51.84	52.31	8,789,408	-0.16(-0.30%)
May 13, 2016	52.85	53.20	52.43	52.46	8,075,872	-0.62(-1.17%)
May 12, 2016	52.65	53.40	52.46	53.08	8,830,326	+0.90(+1.72%)
May 11, 2016	53.55	53.72	52.04	52.19	14,008,134	-2.00(-3.70%)
May 10, 2016	53.65	54.91	53.65	54.19	8,300,401	+0.44(+0.82%)
May 09, 2016	53.63	54.18	53.50	53.75	6,122,950	+0.27(+0.50%)
May 06, 2016	53.24	53.50	52.53	53.49	7,983,391	+0.22(+0.41%)
May 05, 2016	53.95	53.99	53.09	53.27	8,570,826	-0.84(-1.56%)
May 04, 2016	54.22	54.89	53.84	54.11	8,807,968	-0.38(-0.69%)
May 03, 2016	54.23	54.78	54.04	54.48	8,806,303	-0.06(-0.12%)
May 02, 2016	54.09	54.69	54.00	54.55	9,446,939	+0.59(+1.10%)
Apr 29, 2016	53.47	54.09	53.18	53.95	8,934,559	+0.37(+0.68%)
Apr 28, 2016	53.96	54.82	53.48	53.59	6,584,566	-0.67(-1.23%)
Apr 27, 2016	54.59	54.68	53.67	54.26	8,842,708	-0.25(-0.45%)
Apr 26, 2016	54.29	54.90	54.26	54.50	6,097,722	+0.30(+0.56%)
Apr 25, 2016	54.32	54.39	53.79	54.20	6,683,051	-0.20(-0.37%)
Apr 22, 2016	55.09	55.13	53.98	54.40	9,060,917	-0.59(-1.08%)
Apr 21, 2016	55.41	55.41	54.66	55.00	7,817,271	+0.42(+0.77%)
Apr 20, 2016	54.40	55.14	54.40	54.58	7,840,879	+0.05(+0.10%)
Apr 19, 2016	54.89	54.91	54.31	54.52	7,202,836	-0.01(-0.02%)
Apr 18, 2016	54.36	54.92	54.36	54.53	6,637,457	+0.06(+0.12%)
Apr 15, 2016	54.03	54.55	53.45	54.47	8,360,934	+0.01(+0.02%)
Apr 14, 2016	54.66	55.23	54.41	54.46	8,504,657	-0.08(-0.15%)
Apr 13, 2016	54.03	54.88	53.85	54.54	11,611,438	+0.94(+1.76%)
Apr 12, 2016	53.09	53.66	52.08	53.60	13,623,729	+0.58(+1.09%)
Apr 11, 2016	54.68	54.72	52.93	53.02	13,757,049	-1.37(-2.52%)
Apr 08, 2016	55.37	55.44	54.30	54.39	9,571,436	-0.81(-1.46%)
Apr 07, 2016	54.73	55.45	54.66	55.20	7,747,956	-0.01(-0.02%)
Apr 06, 2016	54.56	55.55	54.18	55.21	11,144,019	+0.59(+1.07%)
Apr 05, 2016	54.58	55.08	54.41	54.62	8,252,117	-0.27(-0.50%)
Apr 04, 2016	56.51	56.62	54.39	54.90	18,049,564	-1.48(-2.63%)
Apr 01, 2016	56.04	56.59	55.98	56.38	8,253,557	+0.11(+0.20%)
Mar 31, 2016	56.75	57.34	56.12	56.27	9,020,925	-0.52(-0.92%)
Mar 30, 2016	56.54	57.13	56.54	56.79	8,585,414	+0.50(+0.89%)
Mar 29, 2016	56.08	56.66	56.07	56.29	8,562,159	+0.14(+0.24%)
Mar 28, 2016	56.37	56.74	56.07	56.15	8,628,884	-0.28(-0.50%)
Mar 24, 2016	56.81	56.43	56.43	56.43	13,361,760	-0.72(-1.27%)
Mar 23, 2016	56.14	58.08	55.98	57.16	29,476,158	-2.25(-3.79%)
Mar 22, 2016	59.35	59.90	58.74	59.41	19,783,958	+0.16(+0.28%)
Mar 21, 2016	58.17	59.77	58.04	59.24	14,884,512	+1.58(+2.75%)
Mar 18, 2016	58.17	58.56	57.53	57.66	14,412,216	-0.17(-0.30%)
Mar 17, 2016	56.53	58.02	56.52	57.83	10,842,795	+1.21(+2.13%)
Mar 16, 2016	56.27	56.97	56.10	56.63	7,664,694	+0.42(+0.75%)
Mar 15, 2016	55.38	56.53	55.25	56.21	6,759,722	+0.54(+0.97%)
Mar 14, 2016	55.10	56.14	55.02	55.67	7,745,839	+0.67(+1.21%)
Mar 11, 2016	54.13	55.33	54.13	55.00	9,650,885	+1.10(+2.04%)
Mar 10, 2016	53.73	54.05	53.07	53.90	10,271,404	+0.50(+0.94%)
Mar 09, 2016	54.54	54.58	53.05	53.40	13,937,988	-1.35(-2.47%)
Mar 08, 2016	54.04	55.47	53.74	54.75	10,168,131	+0.51(+0.95%)
Mar 07, 2016	55.90	55.97	53.82	54.24	14,010,771	-1.84(-3.28%)
Mar 04, 2016	56.22	56.31	55.27	56.08	7,952,229	-0.19(-0.34%)
Mar 03, 2016	56.80	56.94	55.77	56.27	8,656,323	-0.54(-0.95%)
Mar 02, 2016	57.08	57.42	56.15	56.81	9,272,099	-0.64(-1.11%)

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.