Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	35.54	35.40	35.40	35.40	14,251,335	-0.12(-0.34%)
Aug 28, 2014	35.61	35.67	35.46	35.52	5,734,621	-0.30(-0.83%)
Aug 27, 2014	35.94	35.94	35.69	35.82	4,103,333	+0.11(+0.30%)
Aug 26, 2014	35.96	35.99	35.69	35.71	5,806,805	-0.24(-0.66%)
Aug 25, 2014	35.77	36.08	35.72	35.95	5,660,138	+0.32(+0.91%)
Aug 22, 2014	35.61	35.83	35.46	35.63	6,462,149	+0.16(+0.44%)
Aug 21, 2014	35.52	35.68	35.34	35.47	4,453,028	+0.01(+0.04%)
Aug 20, 2014	35.13	35.53	35.13	35.46	4,388,918	+0.18(+0.51%)
Aug 19, 2014	35.37	35.54	35.21	35.28	4,922,873	-0.02(-0.05%)
Aug 18, 2014	34.93	35.36	34.86	35.30	6,339,729	+0.64(+1.84%)
Aug 15, 2014	34.92	35.05	34.39	34.66	5,005,726	-0.08(-0.22%)
Aug 14, 2014	34.83	34.96	34.59	34.73	4,378,587	+0.02(+0.06%)
Aug 13, 2014	34.63	34.95	34.39	34.71	7,122,102	+0.23(+0.68%)
Aug 12, 2014	34.60	34.80	34.37	34.48	10,173,112	-0.15(-0.43%)
Aug 11, 2014	34.81	34.82	34.59	34.63	8,733,536	+0.00(+0.00%)
Aug 08, 2014	34.29	34.59	34.10	34.63	7,484,347	+0.32(+0.93%)
Aug 07, 2014	34.91	34.93	34.14	34.31	7,518,501	-0.36(-1.02%)
Aug 06, 2014	34.38	34.71	34.35	34.66	5,646,446	+0.10(+0.29%)
Aug 05, 2014	34.49	34.89	34.39	34.56	5,414,677	-0.11(-0.31%)
Aug 04, 2014	34.55	34.78	34.28	34.67	5,273,237	+0.17(+0.49%)
Aug 01, 2014	34.39	34.71	34.32	34.50	6,482,619	-0.16(-0.45%)
Jul 31, 2014	35.34	35.51	34.59	34.66	8,636,329	-1.11(-3.12%)
Jul 30, 2014	35.22	35.92	35.17	35.77	10,079,646	+0.68(+1.93%)
Jul 29, 2014	35.24	35.43	35.09	35.09	5,196,128	-0.13(-0.38%)
Jul 28, 2014	35.02	35.32	34.83	35.23	4,523,563	+0.31(+0.88%)
Jul 25, 2014	35.20	35.40	34.87	34.92	5,052,902	-0.40(-1.12%)
Jul 24, 2014	35.02	35.39	34.99	35.32	8,931,378	+0.55(+1.59%)
Jul 23, 2014	34.72	34.80	34.52	34.77	4,499,606	+0.15(+0.43%)
Jul 22, 2014	34.65	34.89	34.60	34.62	5,603,786	+0.10(+0.29%)
Jul 21, 2014	34.52	34.73	34.46	34.52	4,683,819	-0.31(-0.90%)
Jul 18, 2014	34.53	34.92	34.45	34.83	6,759,295	+0.44(+1.29%)
Jul 17, 2014	34.34	34.59	34.28	34.39	8,302,584	-0.18(-0.51%)
Jul 16, 2014	34.98	35.15	34.50	34.56	8,289,111	-0.50(-1.42%)
Jul 15, 2014	34.83	35.14	34.81	35.06	7,239,471	+0.04(+0.10%)
Jul 14, 2014	35.03	35.13	34.86	35.03	6,088,855	+0.30(+0.85%)
Jul 11, 2014	34.72	34.86	34.49	34.73	6,417,799	-0.09(-0.27%)
Jul 10, 2014	34.72	34.96	34.50	34.82	7,073,693	-0.53(-1.51%)
Jul 09, 2014	34.95	35.39	34.91	35.36	7,820,049	+0.46(+1.31%)
Jul 08, 2014	35.19	35.23	34.63	34.90	8,844,495	-0.44(-1.25%)
Jul 07, 2014	35.05	35.42	35.02	35.34	6,080,888	+0.09(+0.26%)
Jul 03, 2014	34.84	35.25	35.25	35.25	10,167,406	+0.30(+0.85%)
Jul 02, 2014	35.08	35.23	34.91	34.95	6,205,745	-0.09(-0.27%)
Jul 01, 2014	34.93	35.29	34.93	35.05	7,933,018	+0.20(+0.58%)
Jun 30, 2014	34.83	34.93	34.64	34.85	9,498,117	-0.06(-0.17%)
Jun 27, 2014	35.29	35.57	34.90	34.90	20,187,752	+0.37(+1.07%)
Jun 26, 2014	34.41	34.56	34.00	34.54	10,979,770	+0.18(+0.51%)
Jun 25, 2014	33.71	34.39	33.71	34.36	7,943,676	+0.67(+1.99%)
Jun 24, 2014	33.88	34.13	33.67	33.69	8,417,157	-0.21(-0.62%)
Jun 23, 2014	33.75	33.97	33.43	33.90	10,014,599	+0.16(+0.47%)
Jun 20, 2014	34.19	34.21	33.72	33.75	12,669,390	-0.24(-0.71%)
Jun 19, 2014	34.34	34.35	33.79	33.99	5,472,617	-0.26(-0.75%)
Jun 18, 2014	33.81	34.31	33.57	34.24	10,861,563	+0.50(+1.49%)
Jun 17, 2014	33.60	33.77	33.36	33.74	6,776,151	+0.24(+0.72%)
Jun 16, 2014	33.62	33.84	33.43	33.50	6,650,339	-0.03(-0.09%)
Jun 13, 2014	33.58	33.67	32.86	33.53	8,581,693	-0.07(-0.20%)
Jun 12, 2014	33.79	33.90	33.51	33.60	6,931,698	-0.17(-0.49%)
Jun 11, 2014	34.00	34.06	33.66	33.76	10,260,234	-0.53(-1.53%)
Jun 10, 2014	34.30	34.56	34.26	34.29	5,647,906	+0.04(+0.11%)
Jun 06, 2014	34.22	34.54	34.22	34.25	7,386,053	+0.16(+0.47%)
Jun 05, 2014	34.29	34.39	33.84	34.09	8,152,354	-0.12(-0.34%)
Jun 04, 2014	33.90	34.31	33.89	34.21	8,135,456	+0.26(+0.77%)
Jun 03, 2014	34.34	34.42	33.92	33.95	7,513,098	-0.53(-1.52%)

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.