Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	79.31	80.23	79.27	79.72	7,920,424	+0.17(+0.21%)
Sep 27, 2018	78.82	79.91	78.79	79.55	6,462,153	+0.79(+1.00%)
Sep 26, 2018	77.73	79.73	77.11	78.76	17,353,148	-1.03(-1.29%)
Sep 25, 2018	79.85	80.07	79.11	79.78	11,136,993	+0.49(+0.62%)
Sep 24, 2018	80.13	80.23	79.27	79.29	9,306,065	-1.20(-1.50%)
Sep 21, 2018	80.92	80.96	79.99	80.50	14,721,976	+0.17(+0.21%)
Sep 20, 2018	80.07	80.80	79.91	80.33	7,035,397	+0.88(+1.11%)
Sep 19, 2018	80.63	80.78	79.14	79.44	8,558,473	-0.78(-0.97%)
Sep 18, 2018	78.32	80.31	78.32	80.23	7,734,622	+1.88(+2.40%)
Sep 17, 2018	78.56	78.97	78.04	78.34	5,165,540	-0.22(-0.28%)
Sep 14, 2018	78.64	78.89	78.16	78.56	5,190,834	+0.02(+0.02%)
Sep 13, 2018	78.30	78.95	78.21	78.54	5,697,017	+0.44(+0.57%)
Sep 12, 2018	77.82	78.14	77.20	78.10	5,721,636	+0.35(+0.45%)
Sep 11, 2018	78.29	78.64	77.68	77.75	7,616,344	+0.50(+0.65%)
Sep 10, 2018	76.58	77.57	76.42	77.25	7,402,723	+1.69(+2.24%)
Sep 07, 2018	75.29	76.37	75.29	75.56	7,050,237	-0.09(-0.12%)
Sep 06, 2018	75.44	76.07	75.06	75.65	9,115,230	+0.45(+0.60%)
Sep 05, 2018	74.94	75.58	74.62	75.20	13,038,851	+0.30(+0.40%)
Sep 04, 2018	74.70	76.19	74.33	74.90	19,724,572	-2.45(-3.16%)
Aug 31, 2018		77.35	77.35	77.35	0	+0.94(+1.23%)
Aug 30, 2018	77.51	77.68	76.04	76.40	7,587,816	-1.30(-1.68%)
Aug 29, 2018	77.36	78.00	77.17	77.71	6,085,893	+0.20(+0.25%)
Aug 28, 2018	78.12	78.50	77.42	77.51	4,036,617	-0.07(-0.08%)
Aug 27, 2018	77.94	78.33	77.18	77.58	4,274,745	+0.19(+0.24%)
Aug 24, 2018	77.36	77.79	77.06	77.39	3,678,745	-0.43(-0.55%)
Aug 23, 2018	77.37	78.44	77.29	77.82	4,428,615	+0.25(+0.33%)
Aug 22, 2018	78.00	78.55	77.23	77.57	4,590,006	-0.29(-0.37%)
Aug 21, 2018	77.26	77.97	76.99	77.86	6,751,434	+0.72(+0.94%)
Aug 20, 2018	76.52	77.36	75.98	77.14	9,954,905	+2.28(+3.05%)
Aug 17, 2018	75.13	75.50	74.79	74.86	9,589,775	-0.28(-0.37%)
Aug 16, 2018	75.00	75.66	74.90	75.14	5,833,767	+0.45(+0.60%)
Aug 15, 2018	74.69	74.96	74.26	74.69	5,387,802	-0.53(-0.71%)
Aug 14, 2018	75.40	75.88	74.79	75.22	6,477,199	-0.01(-0.01%)
Aug 13, 2018	75.86	76.17	75.10	75.23	4,369,325	-0.54(-0.72%)
Aug 10, 2018	75.86	76.30	75.36	75.78	5,365,876	-0.50(-0.65%)
Aug 09, 2018	75.55	76.86	75.48	76.27	4,856,235	+0.71(+0.94%)
Aug 08, 2018	75.29	76.10	75.13	75.56	5,675,362	-0.03(-0.04%)
Aug 07, 2018	74.84	75.68	74.41	75.59	5,772,898	+0.96(+1.28%)
Aug 06, 2018	73.91	74.70	73.62	74.63	4,560,459	+0.72(+0.98%)
Aug 03, 2018	73.90	74.13	73.63	73.91	4,007,947	+0.08(+0.11%)
Aug 02, 2018	73.00	74.22	72.65	73.82	5,660,988	+1.04(+1.43%)
Aug 01, 2018	71.81	73.27	71.81	72.78	7,328,172	+0.59(+0.82%)
Jul 31, 2018	71.75	72.83	71.49	72.19	8,805,962	+0.89(+1.25%)
Jul 30, 2018	72.16	72.24	70.80	71.30	7,751,077	-0.87(-1.21%)
Jul 27, 2018	73.37	73.60	72.08	72.17	6,533,102	-1.18(-1.61%)
Jul 26, 2018		73.63	72.11	73.35	7,144,737	+0.93(+1.28%)
Jul 25, 2018	70.62	72.44	70.45	72.43	5,982,591	+1.53(+2.16%)
Jul 24, 2018		72.36	70.81	70.90	6,449,797	-1.00(-1.38%)
Jul 23, 2018	72.00	72.23	71.46	71.89	4,472,693	-0.35(-0.48%)
Jul 20, 2018		72.35	71.49	72.24	5,595,524	+0.01(+0.01%)
Jul 19, 2018	71.27	72.42	71.15	72.23	5,193,777	+0.34(+0.47%)
Jul 18, 2018	72.68	72.86	71.64	71.89	6,500,504	-0.83(-1.14%)
Jul 17, 2018	72.75	73.23	72.65	72.72	4,640,166	-0.26(-0.36%)
Jul 16, 2018	72.61	73.30	72.56	72.98	5,065,930	+0.35(+0.48%)
Jul 13, 2018	72.46	72.85	72.41	72.63	3,156,852	+0.01(+0.01%)
Jul 12, 2018	73.16	73.26	72.49	72.62	5,198,155	+0.01(+0.01%)
Jul 11, 2018	72.40	72.88	72.12	72.61	3,893,951	-0.20(-0.27%)
Jul 10, 2018	72.69	73.30	72.43	72.81	6,690,967	+0.27(+0.38%)
Jul 09, 2018	72.12	72.63	71.74	72.54	5,188,355	+0.75(+1.05%)
Jul 06, 2018	71.79	72.35	71.40	71.79	6,325,173	-0.07(-0.09%)
Jul 05, 2018	71.92	72.67	71.47	71.85	6,911,377	+0.25(+0.35%)
Jul 03, 2018		71.60	71.60	71.60	0	-1.94(-2.64%)

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.