Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	54.42	54.80	54.07	54.73	6,716,742	+0.35(+0.65%)
Jul 28, 2017	53.90	54.44	53.73	54.38	5,515,908	+0.48(+0.89%)
Jul 27, 2017	54.32	54.39	53.75	53.90	8,911,033	-0.19(-0.36%)
Jul 26, 2017	54.77	54.81	54.06	54.10	5,964,999	-0.95(-1.73%)
Jul 25, 2017	54.99	55.17	54.61	55.05	5,563,666	+0.41(+0.75%)
Jul 24, 2017	55.33	55.40	54.47	54.64	8,089,458	-0.93(-1.67%)
Jul 21, 2017	54.69	55.62	54.61	55.57	11,919,318	+0.79(+1.44%)
Jul 20, 2017	54.80	55.24	54.50	54.78	12,854,939	+1.23(+2.30%)
Jul 19, 2017	53.39	53.65	53.20	53.55	4,798,563	+0.11(+0.21%)
Jul 18, 2017	53.52	53.84	53.27	53.44	5,310,529	-0.13(-0.24%)
Jul 17, 2017	53.76	54.09	53.53	53.57	7,426,691	-0.19(-0.36%)
Jul 14, 2017	53.72	53.96	53.43	53.76	6,845,525	+0.06(+0.10%)
Jul 13, 2017	53.97	54.30	53.70	53.71	8,747,308	-0.26(-0.48%)
Jul 12, 2017	54.05	54.46	53.85	53.97	7,812,657	+0.04(+0.07%)
Jul 11, 2017	54.26	54.62	53.80	53.93	7,791,709	-0.51(-0.94%)
Jul 10, 2017	53.66	54.51	53.47	54.44	9,647,198	+0.70(+1.29%)
Jul 07, 2017	53.21	53.84	52.86	53.74	8,787,603	+0.76(+1.43%)
Jul 06, 2017	53.25	53.50	52.83	52.98	9,747,630	-0.37(-0.69%)
Jul 05, 2017	53.98	54.03	53.31	53.35	17,441,472	-1.01(-1.86%)
Jul 03, 2017	54.10	54.70	54.07	54.36	10,691,303	-0.32(-0.59%)
Jun 30, 2017	52.46	55.35	52.38	54.69	50,210,704	+5.40(+10.96%)
Jun 29, 2017	49.43	49.71	49.12	49.28	15,883,331	-0.18(-0.36%)
Jun 28, 2017	49.28	49.69	49.09	49.46	8,119,536	+0.38(+0.77%)
Jun 27, 2017	49.30	49.37	48.79	49.08	8,493,835	-0.31(-0.62%)
Jun 26, 2017	49.08	49.66	48.82	49.39	8,594,153	+0.40(+0.81%)
Jun 23, 2017	48.34	49.05	47.89	48.99	9,194,290	+0.42(+0.86%)
Jun 22, 2017	48.76	48.77	48.28	48.57	11,501,104	-0.18(-0.36%)
Jun 21, 2017	48.11	48.84	48.11	48.75	14,046,915	+0.95(+2.00%)
Jun 20, 2017	48.25	48.32	47.37	47.79	11,518,171	-0.43(-0.88%)
Jun 19, 2017	47.66	48.40	47.64	48.22	12,153,390	+0.85(+1.80%)
Jun 16, 2017	47.97	48.05	47.08	47.37	27,753,584	-1.67(-3.40%)
Jun 15, 2017	50.05	50.10	48.88	49.03	17,305,604	-1.63(-3.22%)
Jun 14, 2017	50.50	50.67	50.01	50.67	7,318,762	+0.32(+0.64%)
Jun 13, 2017	50.08	50.67	49.91	50.34	9,407,426	+0.26(+0.52%)
Jun 12, 2017	49.60	50.29	49.59	50.08	9,903,875	+0.53(+1.07%)
Jun 09, 2017	49.31	49.56	48.94	49.55	9,005,491	+0.24(+0.49%)
Jun 08, 2017		50.18	49.27	49.31	8,399,201	-0.03(-0.06%)
Jun 07, 2017	48.93	49.46	48.90	49.34	8,024,079	+0.70(+1.43%)
Jun 06, 2017	49.03	49.22	48.60	48.64	9,626,519	-0.49(-1.00%)
Jun 05, 2017	49.13	49.34	48.85	49.14	6,202,097	+0.03(+0.06%)
Jun 02, 2017	48.85	49.14	48.53	49.11	19,970,544	+0.63(+1.30%)
Jun 01, 2017	49.18	49.41	48.39	48.48	14,403,727	-0.47(-0.97%)
May 31, 2017	48.98	49.22	48.69	48.95	9,676,385	+0.06(+0.13%)
May 30, 2017	48.74	48.98	48.63	48.89	8,702,511	+0.30(+0.63%)
May 26, 2017	48.36	48.74	48.25	48.58	6,409,910	+0.22(+0.46%)
May 25, 2017	48.39	48.58	48.23	48.36	8,256,832	+0.31(+0.65%)
May 24, 2017	48.27	48.31	47.80	48.05	10,179,107	-0.18(-0.36%)
May 23, 2017	48.02	48.61	47.93	48.22	12,002,165	+0.58(+1.22%)
May 22, 2017	47.82	48.00	47.48	47.64	14,799,649	-0.18(-0.39%)
May 19, 2017	47.11	48.14	46.94	47.82	21,702,004	+0.08(+0.17%)
May 18, 2017	48.01	48.11	47.39	47.74	24,439,250	-0.11(-0.23%)
May 17, 2017	48.76	48.84	47.85	47.85	19,854,916	-0.91(-1.86%)
May 16, 2017	48.38	49.31	48.15	48.76	15,762,270	-0.91(-1.84%)
May 15, 2017	49.99	50.07	49.59	49.67	8,877,988	-0.40(-0.79%)
May 12, 2017	49.98	50.24	49.69	50.07	6,068,852	-0.04(-0.07%)
May 11, 2017	50.36	50.36	49.33	50.11	7,035,152	-0.30(-0.59%)
May 10, 2017	50.72	50.86	50.35	50.40	6,303,509	-0.30(-0.60%)
May 09, 2017	50.19	50.88	50.03	50.71	6,972,701	+0.55(+1.09%)
May 08, 2017	50.05	50.35	49.73	50.16	9,448,321	+0.32(+0.65%)
May 05, 2017	50.26	50.35	49.48	49.84	14,483,994	-0.48(-0.95%)
May 04, 2017	50.51	50.65	50.07	50.32	7,394,058	-0.06(-0.11%)
May 03, 2017	50.96	51.08	50.25	50.37	10,256,533	-0.50(-0.98%)
May 02, 2017	50.92	50.96	50.61	50.87	7,970,899	+0.07(+0.15%)

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.