Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	80.31	80.55	79.61	79.94	6,838,775	+0.16(+0.20%)
Mar 28, 2019	79.67	80.42	79.46	79.78	6,354,881	+0.90(+1.14%)
Mar 27, 2019	79.45	79.55	77.88	78.88	6,772,376	-0.28(-0.35%)
Mar 26, 2019	79.39	79.83	78.71	79.15	10,124,320	+0.48(+0.62%)
Mar 25, 2019	77.35	79.00	76.79	78.67	16,383,217	+0.65(+0.83%)
Mar 22, 2019	80.88	81.54	77.98	78.02	22,816,668	-5.52(-6.61%)
Mar 21, 2019	82.82	83.65	82.43	83.55	10,868,952	+1.25(+1.52%)
Mar 20, 2019	83.06	83.14	81.72	82.29	6,308,735	-0.95(-1.14%)
Mar 19, 2019	83.75	84.10	82.86	83.24	6,996,528	-0.12(-0.15%)
Mar 18, 2019	82.87	83.39	82.59	83.37	8,123,670	+0.97(+1.18%)
Mar 15, 2019	82.80	83.16	81.60	82.40	11,620,545	-0.07(-0.08%)
Mar 14, 2019	81.78	82.47	81.35	82.47	6,220,999	+0.89(+1.09%)
Mar 13, 2019	81.35	82.26	81.26	81.57	5,306,875	+0.47(+0.59%)
Mar 12, 2019	81.43	81.72	80.71	81.10	4,668,247	-0.37(-0.45%)
Mar 11, 2019	81.06	81.58	80.74	81.47	4,213,263	+0.97(+1.20%)
Mar 08, 2019	80.29	80.58	79.76	80.50	4,919,030	-0.44(-0.54%)
Mar 07, 2019	80.66	81.08	80.37	80.94	4,552,599	+0.12(+0.15%)
Mar 06, 2019	81.26	81.63	80.73	80.81	3,368,818	-0.29(-0.36%)
Mar 05, 2019	81.53	81.88	81.11	81.11	5,058,441	-0.19(-0.23%)
Mar 04, 2019	82.89	83.53	80.79	81.30	7,731,615	-1.44(-1.74%)
Mar 01, 2019	82.52	83.53	81.87	82.74	6,652,320	+1.57(+1.93%)
Feb 28, 2019	81.51	81.81	81.13	81.17	5,268,108	-0.42(-0.51%)
Feb 27, 2019	80.98	81.64	80.54	81.59	4,845,692	+0.35(+0.43%)
Feb 26, 2019	80.78	81.51	80.67	81.24	7,053,546	+0.60(+0.74%)
Feb 25, 2019	80.85	81.17	80.44	80.64	6,577,693	+0.39(+0.48%)
Feb 22, 2019	79.73	80.50	79.56	80.26	4,699,443	+0.77(+0.96%)
Feb 21, 2019	79.13	79.68	78.92	79.49	9,035,005	-0.84(-1.05%)
Feb 20, 2019	80.13	80.44	79.87	80.33	4,393,154	+0.26(+0.32%)
Feb 19, 2019	80.09	80.53	79.97	80.08	5,392,436	-0.77(-0.95%)
Feb 15, 2019	80.95	81.22	80.58	80.84	6,454,196	+0.66(+0.83%)
Feb 14, 2019	80.11	80.62	79.25	80.18	5,089,131	-0.68(-0.84%)
Feb 13, 2019	80.26	81.04	80.26	80.86	5,311,652	+0.65(+0.81%)
Feb 12, 2019	79.51	80.33	79.18	80.21	6,404,896	+0.98(+1.23%)
Feb 11, 2019	78.54	79.38	78.47	79.23	6,503,314	+1.25(+1.60%)
Feb 08, 2019	77.88	78.32	77.59	77.98	3,999,020	-0.03(-0.04%)
Feb 07, 2019	77.78	78.45	77.37	78.01	5,089,517	-0.30(-0.39%)
Feb 06, 2019	78.13	78.31	77.30	78.31	3,889,514	-0.14(-0.18%)
Feb 05, 2019	77.62	78.77	77.58	78.46	6,829,495	+0.82(+1.06%)
Feb 04, 2019	76.90	77.64	76.53	77.63	4,459,390	+0.45(+0.59%)
Feb 01, 2019	77.48	77.55	76.82	77.18	5,652,280	-0.35(-0.45%)
Jan 31, 2019	76.87	77.59	76.42	77.53	9,081,156	+0.57(+0.74%)
Jan 30, 2019	76.13	76.97	75.81	76.96	5,489,831	+1.00(+1.32%)
Jan 29, 2019	76.09	76.53	75.60	75.96	4,421,203	-0.09(-0.12%)
Jan 28, 2019	75.56	76.23	75.50	76.05	5,756,487	-0.27(-0.36%)
Jan 25, 2019	76.93	77.01	76.16	76.33	4,707,153	+0.16(+0.21%)
Jan 24, 2019	76.32	76.57	75.32	76.17	5,019,969	-0.06(-0.07%)
Jan 23, 2019	76.88	77.07	75.96	76.22	6,149,754	-0.24(-0.31%)
Jan 22, 2019	76.06	76.99	75.94	76.46	9,274,179	+0.28(+0.37%)
Jan 18, 2019	75.70	76.67	75.50	76.17	10,988,039	+1.25(+1.67%)
Jan 17, 2019	73.42	75.18	73.20	74.92	8,152,652	+1.37(+1.87%)
Jan 16, 2019	73.85	74.66	73.46	73.55	5,821,313	-0.19(-0.26%)
Jan 15, 2019	72.14	73.84	72.08	73.74	6,560,000	+1.69(+2.35%)
Jan 14, 2019	71.45	72.73	71.45	72.05	5,897,604	+0.05(+0.07%)
Jan 11, 2019	72.28	72.80	71.77	72.00	11,289,774	-0.36(-0.50%)
Jan 10, 2019	71.62	73.23	71.45	72.36	11,594,848	-0.16(-0.22%)
Jan 09, 2019	72.88	73.05	72.09	72.52	9,049,641	-0.13(-0.18%)
Jan 08, 2019	72.75	73.29	72.15	72.65	8,294,808	+0.96(+1.33%)
Jan 07, 2019	70.77	72.30	70.35	71.70	8,611,220	+1.01(+1.43%)
Jan 04, 2019	69.55	71.13	69.23	70.68	8,284,462	+1.80(+2.61%)
Jan 03, 2019	69.36	69.42	67.43	68.88	8,455,899	-1.24(-1.77%)

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.