Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	67.66	67.86	66.94	67.47	8,360,477	-0.40(-0.60%)
May 30, 2018	67.15	67.93	66.66	67.87	6,172,174	+1.23(+1.85%)
May 29, 2018	67.21	67.29	66.18	66.64	6,233,955	-1.25(-1.84%)
May 25, 2018		67.89	67.89	67.89	0	+0.07(+0.10%)
May 24, 2018	67.12	67.92	67.02	67.83	5,974,013	+0.79(+1.18%)
May 23, 2018	66.67	67.58	66.56	67.04	7,243,298	+0.03(+0.04%)
May 22, 2018	67.15	67.84	66.96	67.01	6,039,225	-0.07(-0.10%)
May 21, 2018	67.17	67.37	66.44	67.07	5,832,524	+0.06(+0.08%)
May 18, 2018	66.49	67.27	66.22	67.02	6,053,288	+0.36(+0.54%)
May 17, 2018	67.09	67.28	66.55	66.66	6,454,057	-0.38(-0.56%)
May 16, 2018	65.47	67.20	65.42	67.04	10,315,226	+1.73(+2.65%)
May 15, 2018	64.19	65.33	64.11	65.31	5,368,187	+0.62(+0.96%)
May 14, 2018	64.46	64.73	64.00	64.69	3,675,359	+0.39(+0.60%)
May 11, 2018	63.93	64.40	63.81	64.30	4,411,146	+0.48(+0.75%)
May 10, 2018	64.03	64.15	63.26	63.82	5,283,657	-0.03(-0.04%)
May 09, 2018	64.29	64.34	62.96	63.85	8,466,366	-0.48(-0.74%)
May 08, 2018	65.03	65.05	64.09	64.33	6,953,896	-0.83(-1.27%)
May 07, 2018	63.95	65.23	63.95	65.16	5,367,193	+1.17(+1.82%)
May 04, 2018	62.81	64.20	62.77	63.99	5,462,437	+1.13(+1.79%)
May 03, 2018	63.71	63.76	62.62	62.86	6,551,028	-1.28(-1.99%)
May 02, 2018	63.94	64.42	63.41	64.14	6,121,304	+0.15(+0.24%)
May 01, 2018	63.88	64.10	62.99	63.99	5,276,019	-0.27(-0.42%)
Apr 30, 2018	65.38	65.60	64.26	64.26	6,900,326	-1.10(-1.68%)
Apr 27, 2018	64.34	65.78	64.32	65.36	8,316,532	+1.42(+2.22%)
Apr 26, 2018	62.75	64.17	62.62	63.95	5,698,657	+1.30(+2.07%)
Apr 25, 2018	62.81	62.96	62.25	62.65	5,521,953	-0.28(-0.45%)
Apr 24, 2018	63.25	63.44	62.70	62.93	8,700,979	+0.08(+0.13%)
Apr 23, 2018	62.02	62.99	61.97	62.85	6,745,265	+0.74(+1.20%)
Apr 20, 2018	61.78	62.12	61.50	62.10	11,070,645	+0.34(+0.55%)
Apr 19, 2018	62.05	62.30	61.07	61.77	8,805,502	-0.44(-0.71%)
Apr 18, 2018	63.46	63.65	62.17	62.21	7,857,911	-1.23(-1.94%)
Apr 17, 2018	63.31	63.59	63.22	63.44	5,965,555	+0.42(+0.67%)
Apr 16, 2018	63.72	63.88	63.01	63.01	6,900,646	-0.18(-0.28%)
Apr 13, 2018	64.01	64.21	62.94	63.19	4,576,205	-0.49(-0.77%)
Apr 12, 2018	63.02	63.90	63.02	63.68	5,475,573	+0.88(+1.41%)
Apr 11, 2018	62.56	63.15	62.51	62.80	5,518,355	-0.16(-0.25%)
Apr 10, 2018	63.72	63.79	62.48	62.96	11,048,334	-0.17(-0.27%)
Apr 09, 2018	64.26	64.42	63.10	63.13	6,922,022	-0.35(-0.55%)
Apr 06, 2018	64.38	65.13	62.89	63.48	10,343,181	-1.92(-2.93%)
Apr 05, 2018	64.37	65.57	64.26	65.39	9,672,886	+1.10(+1.71%)
Apr 04, 2018	61.99	64.37	61.95	64.29	10,932,052	+1.62(+2.58%)
Apr 03, 2018	60.58	62.70	60.50	62.68	9,327,960	+2.42(+4.02%)
Apr 02, 2018	61.99	62.07	59.40	60.25	13,178,916	-2.18(-3.49%)
Mar 29, 2018		62.43	62.43	62.43	0	+0.94(+1.53%)
Mar 28, 2018	62.57	63.10	61.33	61.49	7,671,130	-0.69(-1.10%)
Mar 27, 2018	61.92	63.56	61.48	62.18	10,058,488	+0.25(+0.41%)
Mar 26, 2018	61.15	62.08	61.07	61.92	11,488,783	+1.19(+1.97%)
Mar 23, 2018	62.68	63.17	60.57	60.73	18,457,216	+0.20(+0.33%)
Mar 22, 2018	61.64	62.16	60.36	60.53	13,088,595	-1.81(-2.91%)
Mar 21, 2018	62.70	63.16	62.31	62.35	6,176,835	-0.42(-0.67%)
Mar 20, 2018	61.96	62.84	61.95	62.77	7,349,495	+1.02(+1.66%)
Mar 19, 2018	61.74	62.34	61.26	61.75	7,721,393	-0.19(-0.30%)
Mar 16, 2018	62.31	62.67	61.93	61.93	13,686,532	-0.45(-0.72%)
Mar 15, 2018	62.48	62.59	62.14	62.39	5,598,216	+0.18(+0.29%)
Mar 14, 2018	62.63	62.86	61.71	62.21	6,878,639	+0.03(+0.05%)
Mar 13, 2018	63.24	63.61	62.14	62.18	5,499,013	-0.61(-0.97%)
Mar 12, 2018	62.63	63.53	62.32	62.79	8,005,639	+0.49(+0.78%)
Mar 09, 2018	61.56	62.50	61.42	62.30	6,213,179	+1.12(+1.83%)
Mar 08, 2018	60.67	61.31	60.59	61.18	5,923,041	+0.88(+1.46%)
Mar 07, 2018		60.88	60.04	60.30	6,867,155	-1.01(-1.64%)
Mar 06, 2018	61.28	61.42	60.73	61.30	6,965,112	+0.18(+0.29%)
Mar 05, 2018	61.53	61.54	60.46	61.13	9,405,752	-0.79(-1.27%)
Mar 02, 2018	60.99	62.10	60.34	61.92	8,918,723	-0.22(-0.35%)

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.