Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		77.60	77.60	77.60	0	+0.94(+1.23%)
Aug 30, 2018	77.77	77.94	76.29	76.66	7,562,837	-1.31(-1.68%)
Aug 29, 2018	77.62	78.26	77.43	77.97	6,065,858	+0.20(+0.25%)
Aug 28, 2018	78.38	78.76	77.67	77.77	4,023,329	-0.07(-0.08%)
Aug 27, 2018	78.20	78.59	77.44	77.83	4,260,673	+0.19(+0.24%)
Aug 24, 2018	77.62	78.05	77.32	77.65	3,666,635	-0.43(-0.55%)
Aug 23, 2018	77.63	78.70	77.54	78.08	4,414,036	+0.25(+0.33%)
Aug 22, 2018	78.26	78.80	77.49	77.83	4,574,896	-0.29(-0.37%)
Aug 21, 2018	77.51	78.23	77.24	78.12	6,729,209	+0.73(+0.94%)
Aug 20, 2018	76.77	77.62	76.23	77.39	9,922,135	+2.29(+3.05%)
Aug 17, 2018	75.38	75.75	75.04	75.10	9,558,206	-0.28(-0.37%)
Aug 16, 2018	75.24	75.91	75.15	75.39	5,814,563	+0.45(+0.60%)
Aug 15, 2018	74.93	75.21	74.51	74.93	5,370,066	-0.54(-0.71%)
Aug 14, 2018	75.65	76.13	75.04	75.47	6,455,877	-0.01(-0.01%)
Aug 13, 2018	76.11	76.42	75.35	75.48	4,354,941	-0.55(-0.72%)
Aug 10, 2018	76.11	76.55	75.61	76.03	5,348,212	-0.50(-0.65%)
Aug 09, 2018	75.80	77.11	75.72	76.53	4,840,249	+0.72(+0.94%)
Aug 08, 2018	75.54	76.36	75.38	75.81	5,656,680	-0.03(-0.04%)
Aug 07, 2018	75.08	75.93	74.65	75.84	5,753,894	+0.96(+1.28%)
Aug 06, 2018	74.15	74.94	73.86	74.88	4,545,446	+0.73(+0.98%)
Aug 03, 2018	74.14	74.38	73.87	74.15	3,994,753	+0.08(+0.11%)
Aug 02, 2018	73.24	74.46	72.89	74.07	5,642,353	+1.05(+1.43%)
Aug 01, 2018	72.04	73.51	72.04	73.02	7,304,048	+0.59(+0.82%)
Jul 31, 2018	71.99	73.07	71.72	72.43	8,776,974	+0.89(+1.25%)
Jul 30, 2018	72.40	72.48	71.04	71.53	7,725,562	-0.88(-1.21%)
Jul 27, 2018	73.62	73.84	72.32	72.41	6,511,596	-1.19(-1.61%)
Jul 26, 2018		73.87	72.34	73.60	7,121,218	+0.93(+1.28%)
Jul 25, 2018	70.86	72.68	70.69	72.66	5,962,897	+1.53(+2.16%)
Jul 24, 2018		72.60	71.04	71.13	6,428,565	-1.00(-1.38%)
Jul 23, 2018	72.24	72.47	71.69	72.13	4,457,969	-0.35(-0.48%)
Jul 20, 2018		72.59	71.72	72.48	5,577,104	+0.01(+0.01%)
Jul 19, 2018	71.51	72.66	71.38	72.47	5,176,680	+0.34(+0.47%)
Jul 18, 2018	72.92	73.10	71.87	72.13	6,479,105	-0.83(-1.14%)
Jul 17, 2018	72.99	73.47	72.89	72.96	4,624,891	-0.26(-0.36%)
Jul 16, 2018	72.85	73.54	72.80	73.22	5,049,253	+0.35(+0.48%)
Jul 13, 2018	72.70	73.09	72.65	72.87	3,146,460	+0.01(+0.01%)
Jul 12, 2018	73.40	73.50	72.73	72.86	5,181,043	+0.01(+0.01%)
Jul 11, 2018	72.64	73.12	72.35	72.85	3,881,133	-0.20(-0.27%)
Jul 10, 2018	72.93	73.54	72.66	73.05	6,668,941	+0.27(+0.38%)
Jul 09, 2018	72.36	72.87	71.98	72.78	5,171,276	+0.75(+1.05%)
Jul 06, 2018	72.02	72.59	71.64	72.02	6,304,351	-0.07(-0.09%)
Jul 05, 2018	72.16	72.91	71.70	72.09	6,888,626	+0.25(+0.35%)
Jul 03, 2018		71.84	71.84	71.84	0	-1.95(-2.64%)
Jul 02, 2018	74.00	74.85	72.53	73.78	12,601,345	-1.25(-1.67%)
Jun 29, 2018		76.27		75.04	33,367,682	+7.52(+11.13%)
Jun 28, 2018	67.29	67.92	67.19	67.52	9,629,715	+0.33(+0.49%)
Jun 27, 2018	68.49	68.70	67.00	67.19	8,095,574	-1.14(-1.67%)
Jun 26, 2018	68.28	69.02	68.13	68.33	7,509,371	+0.20(+0.29%)
Jun 25, 2018	69.05	69.09	67.83	68.13	9,624,396	-1.02(-1.47%)
Jun 22, 2018	69.28	70.07	68.94	69.15	10,193,981	-0.48(-0.69%)
Jun 21, 2018	69.41	70.43	69.26	69.63	5,880,490	-0.73(-1.04%)
Jun 20, 2018	69.88	70.55	69.66	70.37	4,698,689	+0.43(+0.62%)
Jun 19, 2018	70.16	70.55	69.36	69.93	8,030,037	-1.27(-1.79%)
Jun 18, 2018	70.89	71.35	70.55	71.20	4,795,237	-0.22(-0.30%)
Jun 15, 2018		71.43	70.35	71.42	11,656,452	+1.07(+1.53%)
Jun 14, 2018	70.25	70.77	70.02	70.35	4,922,874	+0.56(+0.80%)
Jun 13, 2018	69.94	70.54	69.68	69.79	4,985,863	-0.17(-0.24%)
Jun 12, 2018	70.08	70.26	69.75	69.96	4,626,030	-0.28(-0.40%)
Jun 11, 2018	70.69	70.83	70.20	70.24	5,206,115	-0.29(-0.41%)
Jun 08, 2018	70.42	70.70	69.97	70.54	5,866,675	+0.13(+0.19%)
Jun 07, 2018	70.58	71.49	70.30	70.40	7,040,015	+0.01(+0.01%)
Jun 06, 2018		70.57		70.39	5,647,079	+0.66(+0.95%)
Jun 05, 2018	69.32	69.90	68.88	69.74	5,233,592	+0.21(+0.30%)
Jun 04, 2018	68.75	69.57	68.55	69.53	4,865,526	+1.01(+1.47%)

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.