Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	70.05	70.50	69.61	70.20	5,828,970	+0.76(+1.09%)
Dec 28, 2018	70.04	70.50	68.71	69.44	6,544,812	-0.31(-0.45%)
Dec 27, 2018	68.34	69.81	67.22	69.75	9,373,122	+0.62(+0.90%)
Dec 26, 2018	65.05	69.13	65.00	69.13	10,579,640	+4.65(+7.21%)
Dec 24, 2018	67.61	68.11	64.46	64.48	9,031,355	-4.04(-5.90%)
Dec 21, 2018	69.40	70.34	67.46	68.52	30,086,702	+4.58(+7.17%)
Dec 20, 2018	65.08	65.87	62.99	63.94	15,210,835	-1.36(-2.09%)
Dec 19, 2018	67.65	68.17	64.69	65.30	8,898,532	-2.06(-3.06%)
Dec 18, 2018	67.13	68.56	66.69	67.37	7,954,776	+1.18(+1.79%)
Dec 17, 2018	67.58	67.96	65.77	66.19	11,242,407	-2.49(-3.63%)
Dec 14, 2018	68.15	69.74	67.62	68.68	7,626,390	-0.38(-0.55%)
Dec 13, 2018	70.54	70.63	68.73	69.05	7,873,189	-1.32(-1.87%)
Dec 12, 2018	70.56	71.28	69.60	70.37	7,340,469	+0.71(+1.02%)
Dec 11, 2018	69.94	70.61	68.70	69.66	7,343,918	+1.00(+1.46%)
Dec 10, 2018	69.22	69.79	66.86	68.66	7,641,029	-0.79(-1.13%)
Dec 07, 2018	71.05	71.93	69.00	69.44	6,477,853	-2.08(-2.91%)
Dec 06, 2018	70.42	71.55	69.68	71.53	9,961,649	-0.24(-0.33%)
Dec 04, 2018	73.31	74.23	71.40	71.76	9,294,224	-2.04(-2.76%)
Dec 03, 2018	73.00	74.80	72.84	73.80	10,778,875	+2.67(+3.75%)
Nov 30, 2018	70.24	71.47	69.97	71.13	8,393,560	+0.95(+1.35%)
Nov 29, 2018	70.46	70.76	69.22	70.18	5,684,681	-0.30(-0.43%)
Nov 28, 2018	68.26	70.58	68.26	70.48	6,531,564	+2.43(+3.56%)
Nov 27, 2018	68.24	68.49	67.31	68.06	5,304,807	-0.59(-0.85%)
Nov 26, 2018	68.29	68.92	68.23	68.64	6,224,938	+1.15(+1.71%)
Nov 23, 2018	68.02	68.46	67.41	67.49	2,735,328	-0.83(-1.22%)
Nov 21, 2018		68.32	68.32	68.32	0	+1.18(+1.76%)
Nov 20, 2018	66.55	68.04	65.63	67.14	9,590,390	-1.32(-1.93%)
Nov 19, 2018	70.51	70.57	67.84	68.46	7,088,865	-2.10(-2.97%)
Nov 16, 2018	69.63	71.30	68.97	70.56	8,541,984	+0.39(+0.55%)
Nov 15, 2018	70.28	70.49	68.81	70.17	8,311,932	-0.82(-1.16%)
Nov 14, 2018	72.05	73.15	70.70	70.99	8,332,377	+0.00(+0.00%)
Nov 13, 2018	71.30	71.99	70.65	70.99	4,855,389	+0.09(+0.13%)
Nov 12, 2018	72.08	72.48	70.79	70.90	5,504,296	-1.19(-1.65%)
Nov 09, 2018	73.36	73.42	71.30	72.09	5,018,459	-1.34(-1.83%)
Nov 08, 2018	73.34	73.79	72.92	73.43	5,707,099	-0.18(-0.24%)
Nov 07, 2018	72.64	73.85	72.29	73.61	5,662,376	+1.32(+1.83%)
Nov 06, 2018	73.01	73.24	72.09	72.29	6,802,666	-0.91(-1.24%)
Nov 05, 2018	72.21	73.42	71.80	73.19	7,456,310	+0.90(+1.24%)
Nov 02, 2018	73.19	74.19	71.47	72.30	7,409,528	-0.20(-0.27%)
Nov 01, 2018	71.02	72.54	70.65	72.49	6,480,164	+1.65(+2.33%)
Oct 31, 2018	71.28	72.07	70.73	70.84	9,243,283	+0.50(+0.71%)
Oct 30, 2018	68.98	70.46	68.74	70.34	10,031,084	+2.19(+3.21%)
Oct 29, 2018	69.16	69.87	67.40	68.15	10,459,350	+0.11(+0.17%)
Oct 26, 2018	67.97	68.64	66.74	68.04	8,867,177	-0.97(-1.41%)
Oct 25, 2018	68.62	69.39	68.19	69.01	8,061,263	+0.93(+1.36%)
Oct 24, 2018	69.36	70.44	67.92	68.09	8,771,871	-1.16(-1.68%)
Oct 23, 2018	70.04	70.22	68.04	69.25	12,100,750	-1.46(-2.07%)
Oct 22, 2018	70.47	71.00	70.14	70.71	7,459,765	+0.65(+0.93%)
Oct 19, 2018	71.59	71.80	69.99	70.06	7,733,873	-1.31(-1.84%)
Oct 18, 2018	73.07	73.08	70.81	71.37	8,073,783	-0.83(-1.15%)
Oct 17, 2018	73.18	73.45	71.69	72.20	7,220,877	-0.94(-1.29%)
Oct 16, 2018	71.37	73.31	71.11	73.15	8,202,765	+2.35(+3.32%)
Oct 15, 2018	71.53	71.90	70.78	70.79	6,132,111	-0.87(-1.21%)
Oct 12, 2018	71.72	72.56	70.72	71.66	11,009,743	+1.32(+1.88%)
Oct 11, 2018	70.59	72.76	69.77	70.34	12,214,604	-0.41(-0.57%)
Oct 10, 2018	75.20	75.56	70.59	70.75	13,746,264	-5.17(-6.81%)
Oct 09, 2018	75.87	76.93	75.68	75.92	8,096,483	+0.18(+0.24%)
Oct 08, 2018	75.56	76.03	74.66	75.74	8,535,948	+0.10(+0.14%)
Oct 05, 2018	75.61	76.46	74.99	75.64	7,435,056	-0.06(-0.07%)
Oct 04, 2018	77.73	77.87	75.54	75.69	9,703,771	-2.19(-2.81%)
Oct 03, 2018	77.35	78.32	77.18	77.88	10,642,037	-0.25(-0.33%)
Oct 02, 2018	79.62	79.82	77.88	78.14	8,946,793	-1.60(-2.00%)

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.