Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	63.80	63.99	62.78	62.80	6,502,007	-0.94(-1.47%)
Feb 27, 2018	65.58	65.81	63.73	63.73	7,302,231	-1.52(-2.33%)
Feb 26, 2018	64.07	65.40	64.02	65.25	6,937,578	+1.40(+2.19%)
Feb 23, 2018	63.13	63.86	62.63	63.86	4,727,039	+0.96(+1.53%)
Feb 22, 2018				62.89	6,898,389	+0.08(+0.12%)
Feb 21, 2018	63.39	63.72	62.80	62.82	5,443,381	-0.41(-0.65%)
Feb 20, 2018	63.37	63.68	62.82	63.23	5,186,561	-0.76(-1.19%)
Feb 16, 2018		63.99	63.99	63.99	0	+0.01(+0.01%)
Feb 15, 2018		64.42	63.00	63.98	7,888,388	+0.31(+0.49%)
Feb 14, 2018	61.57	63.73	61.43	63.67	9,240,133	+1.96(+3.17%)
Feb 13, 2018	61.69	62.05	61.30	61.71	10,176,888	-0.10(-0.17%)
Feb 12, 2018	61.78	62.60	61.53	61.81	10,441,518	+0.46(+0.75%)
Feb 09, 2018	59.73	61.88	58.87	61.35	14,659,140	+2.81(+4.80%)
Feb 08, 2018		61.56	58.52	58.54	14,696,158	-2.94(-4.78%)
Feb 07, 2018	61.04	62.62	60.99	61.49	9,431,841	+0.38(+0.63%)
Feb 06, 2018	58.53	61.29	58.17	61.10	14,251,871	-0.14(-0.23%)
Feb 05, 2018	62.42	62.97	60.33	61.24	13,264,660	-1.73(-2.75%)
Feb 02, 2018	62.97	63.51	62.77	62.97	9,978,485	-0.40(-0.64%)
Feb 01, 2018	63.40	63.68	62.67	63.38	6,180,884	-0.53(-0.84%)
Jan 31, 2018	63.24	64.48	63.21	63.91	11,779,859	+0.83(+1.32%)
Jan 30, 2018	63.24	63.48	62.92	63.08	6,778,410	-0.23(-0.37%)
Jan 29, 2018	63.54	63.84	63.16	63.31	5,347,417	-0.43(-0.68%)
Jan 26, 2018	63.89	64.31	63.64	63.74	6,714,578	+0.31(+0.49%)
Jan 25, 2018	63.83	64.31	63.19	63.43	6,089,544	-0.27(-0.43%)
Jan 24, 2018	63.09	63.86	62.83	63.71	7,942,385	+0.81(+1.28%)
Jan 23, 2018	62.33	63.07	62.25	62.90	6,844,042	+0.70(+1.13%)
Jan 22, 2018	62.35	62.61	61.61	62.20	9,063,957	-0.77(-1.22%)
Jan 19, 2018	61.19	62.99	61.01	62.97	13,765,434	+2.90(+4.84%)
Jan 18, 2018	59.96	60.15	59.53	60.06	6,037,929	+0.28(+0.47%)
Jan 17, 2018	59.65	59.97	59.10	59.78	7,922,972	+0.37(+0.61%)
Jan 16, 2018	60.69	61.23	59.37	59.41	9,602,285	-1.17(-1.93%)
Jan 12, 2018		60.59	60.59	60.59	0	+0.36(+0.59%)
Jan 11, 2018	59.99	60.25	59.75	60.23	5,447,584	+0.07(+0.11%)
Jan 10, 2018		60.17		60.16	5,348,409	+0.12(+0.20%)
Jan 09, 2018	60.17	60.63	59.46	60.04	9,361,847	-0.43(-0.71%)
Jan 08, 2018	60.10	60.62	59.94	60.47	12,707,423	+0.53(+0.89%)
Jan 05, 2018	59.68	60.24	59.46	59.94	12,416,482	+0.51(+0.85%)
Jan 04, 2018	59.40	59.54	58.60	59.43	6,169,206	-0.04(-0.06%)
Jan 03, 2018	59.47	59.64	58.80	59.47	6,500,223	-0.01(-0.02%)
Jan 02, 2018	58.88	59.48	58.88	59.48	6,949,772	+0.88(+1.50%)
Dec 29, 2017		58.60	58.60	58.60	0	-0.37(-0.64%)
Dec 28, 2017	59.02	59.32	58.88	58.97	4,255,936	+0.00(+0.00%)
Dec 27, 2017	59.55	59.58	58.81	58.97	9,563,747	-0.66(-1.10%)
Dec 26, 2017	58.93	59.85	58.84	59.63	4,870,359	+0.34(+0.57%)
Dec 22, 2017	57.33	59.53	56.33	59.29	21,790,374	-1.39(-2.28%)
Dec 21, 2017	60.23	60.88	59.30	60.68	15,249,605	+1.11(+1.86%)
Dec 20, 2017	60.32	60.43	59.56	59.57	13,307,977	-0.61(-1.01%)
Dec 19, 2017	61.04	61.07	60.13	60.18	8,764,693	-0.53(-0.88%)
Dec 18, 2017	60.83	60.97	60.32	60.72	13,504,653	+0.02(+0.03%)
Dec 15, 2017	60.79	60.96	60.10	60.70	16,714,914	+0.24(+0.40%)
Dec 14, 2017	60.36	60.75	60.00	60.45	13,858,503	+0.22(+0.36%)
Dec 13, 2017	58.29	60.39	58.10	60.24	16,940,954	+2.00(+3.43%)
Dec 12, 2017	58.24	58.58	57.76	58.24	7,817,080	+0.24(+0.42%)
Dec 11, 2017	57.49	58.29	57.43	58.00	9,625,730	+0.57(+1.00%)
Dec 08, 2017	56.68	57.49	56.48	57.43	6,474,105	+0.66(+1.16%)
Dec 07, 2017	56.08	57.20	55.88	56.77	6,525,379	+0.82(+1.47%)
Dec 06, 2017		56.98	55.93	55.95	8,383,344	-0.66(-1.16%)
Dec 05, 2017	56.82	56.96	55.88	56.60	9,460,304	+0.30(+0.53%)
Dec 04, 2017	56.46	56.86	56.18	56.30	8,019,718	+0.21(+0.37%)

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.