Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	51.40	51.50	51.14	51.39	6,941,811	-0.06(-0.11%)
Apr 27, 2017	51.17	51.53	50.92	51.44	9,228,086	+0.29(+0.56%)
Apr 26, 2017	51.43	51.79	51.12	51.15	11,792,277	-0.27(-0.52%)
Apr 25, 2017	51.50	51.72	51.39	51.42	9,672,086	-0.02(-0.04%)
Apr 24, 2017	52.06	52.13	51.44	51.44	11,621,615	-0.35(-0.68%)
Apr 21, 2017	52.20	52.29	51.64	51.79	6,529,785	-0.51(-0.98%)
Apr 20, 2017	51.90	52.57	51.82	52.30	7,404,833	+0.50(+0.97%)
Apr 19, 2017	52.08	52.14	51.69	51.80	6,413,382	-0.23(-0.45%)
Apr 18, 2017		52.32	51.75	52.04	6,093,552	-0.12(-0.23%)
Apr 17, 2017	51.30	52.24	51.24	52.16	8,290,778	+0.83(+1.63%)
Apr 13, 2017	51.39	51.56	51.25	51.32	5,695,704	-0.21(-0.41%)
Apr 12, 2017	50.69	51.58	50.54	51.53	9,169,125	+0.60(+1.18%)
Apr 11, 2017	50.96	51.07	50.59	50.93	4,689,146	+0.02(+0.04%)
Apr 10, 2017	51.01	51.31	50.75	50.91	5,901,196	-0.19(-0.38%)
Apr 07, 2017	51.10	51.23	50.79	51.11	6,554,183	-0.03(-0.05%)
Apr 06, 2017	51.07	51.88	50.95	51.14	7,216,233	+0.15(+0.29%)
Apr 05, 2017	50.98	51.75	50.54	50.99	8,326,740	-0.06(-0.11%)
Apr 04, 2017	51.15	51.28	50.85	51.04	9,535,735	-0.48(-0.94%)
Apr 03, 2017	51.69	51.75	51.15	51.53	7,643,416	-0.16(-0.31%)
Mar 31, 2017	51.93	51.96	51.60	51.68	6,368,056	-0.29(-0.55%)
Mar 30, 2017	52.38	52.49	51.76	51.97	7,774,812	-0.59(-1.13%)
Mar 29, 2017	52.31	52.95	52.26	52.56	8,040,036	+0.06(+0.11%)
Mar 28, 2017	51.92	52.66	51.74	52.51	8,436,565	+0.64(+1.23%)
Mar 27, 2017	51.60	52.16	51.51	51.87	9,341,980	-0.40(-0.76%)
Mar 24, 2017	51.28	52.53	51.12	52.27	15,569,127	+0.92(+1.79%)
Mar 23, 2017	50.64	51.52	50.56	51.35	25,713,480	+1.34(+2.69%)
Mar 22, 2017	50.78	51.01	49.86	50.00	40,338,144	-3.79(-7.05%)
Mar 21, 2017	54.51	54.72	53.53	53.80	16,438,090	-0.62(-1.14%)
Mar 20, 2017	53.79	54.54	53.75	54.42	14,397,359	+0.82(+1.52%)
Mar 17, 2017	53.58	53.68	53.15	53.60	11,636,454	+0.19(+0.35%)
Mar 16, 2017	53.26	53.53	52.70	53.42	10,669,740	-0.06(-0.10%)
Mar 15, 2017	53.45	53.78	52.63	53.47	10,855,706	+0.35(+0.66%)
Mar 14, 2017	52.74	53.80	52.60	53.12	10,013,984	+0.57(+1.08%)
Mar 13, 2017	52.33	52.69	52.04	52.55	7,802,458	+0.22(+0.43%)
Mar 10, 2017	52.39	52.85	52.17	52.33	9,577,895	+0.06(+0.12%)
Mar 09, 2017	52.50	52.55	52.02	52.27	6,648,415	-0.14(-0.27%)
Mar 08, 2017	52.81	52.81	52.22	52.41	8,200,227	-0.04(-0.07%)
Mar 07, 2017	52.59	52.85	51.95	52.44	7,682,212	-0.20(-0.39%)
Mar 06, 2017	52.58	52.80	52.43	52.65	7,436,748	+0.06(+0.12%)
Mar 03, 2017		53.46	52.41	52.58	9,912,255	-1.02(-1.90%)
Mar 02, 2017	53.70	54.02	53.46	53.60	6,940,687	+0.03(+0.05%)
Mar 01, 2017	53.49	53.65	53.00	53.58	9,257,831	+0.73(+1.38%)
Feb 28, 2017	53.04	53.21	52.56	52.84	8,600,463	-0.49(-0.92%)
Feb 27, 2017	53.30	53.46	53.02	53.33	4,732,810	-0.16(-0.29%)
Feb 24, 2017	53.06	54.01	52.76	53.49	10,475,311	+0.43(+0.82%)
Feb 23, 2017	53.72	53.99	52.95	53.06	13,320,985	-0.79(-1.46%)
Feb 22, 2017	53.14	53.97	53.03	53.84	11,804,704	+0.81(+1.53%)
Feb 21, 2017	52.12	53.11	51.96	53.03	11,849,573	+0.56(+1.07%)
Feb 17, 2017		52.47	52.47	52.47	0	+0.43(+0.82%)
Feb 16, 2017	52.59	52.62	51.86	52.04	9,057,927	-0.32(-0.62%)
Feb 15, 2017	52.04	52.47	51.97	52.36	7,195,176	+0.18(+0.34%)
Feb 14, 2017	51.70	52.41	51.62	52.19	9,617,512	+0.33(+0.64%)
Feb 13, 2017	51.93	52.07	51.54	51.86	8,306,809	-0.12(-0.23%)
Feb 10, 2017	51.43	52.21	51.43	51.98	16,196,122	+0.84(+1.65%)
Feb 09, 2017	49.81	51.49	49.86	51.13	15,516,652	+1.32(+2.65%)
Feb 08, 2017	48.76	49.87	48.72	49.81	10,038,282	+0.99(+2.03%)
Feb 07, 2017	49.06	49.26	48.69	48.82	6,972,847	+0.01(+0.02%)
Feb 06, 2017	48.16	48.81	48.12	48.81	7,955,351	+0.41(+0.84%)
Feb 03, 2017	48.65	48.82	48.31	48.41	9,573,148	-0.41(-0.83%)
Feb 02, 2017	49.00	49.01	48.52	48.81	8,514,108	-0.20(-0.41%)

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.