Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		62.39	62.39	62.39	0	+0.94(+1.53%)
Mar 28, 2018	62.54	63.06	61.30	61.46	7,675,757	-0.69(-1.10%)
Mar 27, 2018	61.88	63.52	61.45	62.14	10,064,556	+0.25(+0.41%)
Mar 26, 2018	61.12	62.04	61.03	61.89	11,495,713	+1.19(+1.97%)
Mar 23, 2018	62.64	63.13	60.54	60.69	18,468,348	+0.20(+0.33%)
Mar 22, 2018	61.61	62.12	60.32	60.50	13,096,490	-1.81(-2.91%)
Mar 21, 2018	62.67	63.12	62.27	62.31	6,180,561	-0.42(-0.67%)
Mar 20, 2018	61.92	62.80	61.92	62.73	7,353,929	+1.02(+1.66%)
Mar 19, 2018	61.70	62.30	61.22	61.71	7,726,050	-0.19(-0.30%)
Mar 16, 2018	62.27	62.63	61.90	61.90	13,694,788	-0.45(-0.72%)
Mar 15, 2018	62.44	62.55	62.10	62.35	5,601,592	+0.18(+0.29%)
Mar 14, 2018	62.59	62.83	61.67	62.17	6,882,788	+0.03(+0.05%)
Mar 13, 2018	63.20	63.57	62.10	62.14	5,502,330	-0.61(-0.97%)
Mar 12, 2018	62.59	63.49	62.28	62.75	8,010,468	+0.49(+0.78%)
Mar 09, 2018	61.52	62.46	61.38	62.26	6,216,927	+1.12(+1.83%)
Mar 08, 2018	60.63	61.28	60.55	61.15	5,926,613	+0.88(+1.46%)
Mar 07, 2018		60.85	60.00	60.26	6,871,297	-1.00(-1.64%)
Mar 06, 2018	61.24	61.38	60.69	61.27	6,969,313	+0.18(+0.29%)
Mar 05, 2018	61.49	61.50	60.42	61.09	9,411,426	-0.79(-1.27%)
Mar 02, 2018	60.96	62.07	60.30	61.88	8,924,103	-0.22(-0.35%)
Mar 01, 2018	62.96	63.36	61.49	62.09	7,822,296	-0.66(-1.06%)
Feb 28, 2018	63.76	63.95	62.74	62.76	6,505,929	-0.94(-1.47%)
Feb 27, 2018	65.54	65.77	63.70	63.70	7,306,635	-1.52(-2.33%)
Feb 26, 2018	64.03	65.36	63.99	65.21	6,941,763	+1.40(+2.19%)
Feb 23, 2018	63.10	63.82	62.59	63.82	4,729,890	+0.96(+1.53%)
Feb 22, 2018				62.85	6,902,550	+0.07(+0.12%)
Feb 21, 2018	63.35	63.69	62.76	62.78	5,446,665	-0.41(-0.65%)
Feb 20, 2018	63.33	63.64	62.78	63.19	5,189,689	-0.76(-1.19%)
Feb 16, 2018		63.95	63.95	63.95	0	+0.01(+0.01%)
Feb 15, 2018		64.38	62.96	63.94	7,893,146	+0.31(+0.49%)
Feb 14, 2018	61.53	63.70	61.39	63.63	9,245,706	+1.96(+3.17%)
Feb 13, 2018	61.65	62.01	61.26	61.67	10,183,027	-0.10(-0.17%)
Feb 12, 2018	61.74	62.56	61.49	61.78	10,447,816	+0.46(+0.75%)
Feb 09, 2018	59.70	61.84	58.84	61.32	14,667,982	+2.81(+4.80%)
Feb 08, 2018		61.52	58.48	58.51	14,705,023	-2.94(-4.78%)
Feb 07, 2018	61.00	62.58	60.95	61.45	9,437,530	+0.38(+0.63%)
Feb 06, 2018	58.50	61.25	58.13	61.06	14,260,468	-0.14(-0.23%)
Feb 05, 2018	62.38	62.93	60.30	61.20	13,272,661	-1.73(-2.75%)
Feb 02, 2018	62.94	63.47	62.73	62.94	9,984,504	-0.40(-0.64%)
Feb 01, 2018	63.36	63.64	62.63	63.34	6,184,612	-0.53(-0.84%)
Jan 31, 2018	63.20	64.44	63.17	63.87	11,786,965	+0.83(+1.32%)
Jan 30, 2018	63.20	63.44	62.88	63.04	6,782,498	-0.23(-0.37%)
Jan 29, 2018	63.50	63.80	63.12	63.27	5,350,642	-0.43(-0.68%)
Jan 26, 2018	63.85	64.27	63.60	63.70	6,718,628	+0.31(+0.49%)
Jan 25, 2018	63.79	64.27	63.15	63.40	6,093,217	-0.27(-0.43%)
Jan 24, 2018	63.05	63.82	62.80	63.67	7,947,176	+0.81(+1.28%)
Jan 23, 2018	62.29	63.03	62.21	62.86	6,848,170	+0.70(+1.13%)
Jan 22, 2018	62.31	62.57	61.57	62.16	9,069,425	-0.77(-1.22%)
Jan 19, 2018	61.15	62.96	60.97	62.93	13,773,737	+2.90(+4.84%)
Jan 18, 2018	59.92	60.12	59.49	60.02	6,041,571	+0.28(+0.47%)
Jan 17, 2018	59.61	59.93	59.06	59.74	7,927,751	+0.37(+0.61%)
Jan 16, 2018	60.65	61.20	59.33	59.38	9,608,077	-1.17(-1.93%)
Jan 12, 2018		60.55	60.55	60.55	0	+0.36(+0.59%)
Jan 11, 2018	59.95	60.21	59.72	60.19	5,450,870	+0.07(+0.11%)
Jan 10, 2018		60.14		60.13	5,351,636	+0.12(+0.20%)
Jan 09, 2018	60.14	60.60	59.43	60.01	9,367,494	-0.43(-0.71%)
Jan 08, 2018	60.06	60.59	59.90	60.44	12,715,088	+0.53(+0.89%)
Jan 05, 2018	59.64	60.20	59.43	59.90	12,423,972	+0.51(+0.85%)
Jan 04, 2018	59.36	59.50	58.56	59.40	6,172,927	-0.04(-0.06%)
Jan 03, 2018	59.44	59.60	58.76	59.44	6,504,143	-0.01(-0.02%)

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.