Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	45.70	46.14	45.43	45.45	6,963,400	-0.25(-0.56%)
Mar 30, 2015	45.86	46.01	45.55	45.71	5,999,028	+0.46(+1.01%)
Mar 27, 2015	44.90	45.38	44.90	45.25	4,860,072	+0.25(+0.55%)
Mar 26, 2015	44.55	45.34	44.26	45.00	10,462,628	+0.15(+0.34%)
Mar 25, 2015	45.76	45.84	44.82	44.85	8,976,586	-0.75(-1.65%)
Mar 24, 2015	45.78	46.05	45.57	45.60	8,385,740	-0.37(-0.80%)
Mar 23, 2015	46.01	46.48	45.85	45.96	11,557,633	-0.24(-0.51%)
Mar 20, 2015	46.49	47.02	45.87	46.20	32,867,510	+1.66(+3.72%)
Mar 19, 2015	44.31	44.68	44.04	44.54	14,863,003	+0.37(+0.83%)
Mar 18, 2015	43.74	44.34	43.31	44.17	9,771,610	+0.44(+1.00%)
Mar 17, 2015	43.55	43.84	43.27	43.74	7,071,899	+0.05(+0.10%)
Mar 16, 2015	43.58	43.85	43.46	43.69	9,377,217	+0.29(+0.66%)
Mar 13, 2015	43.96	44.16	43.17	43.40	8,162,963	-0.56(-1.27%)
Mar 12, 2015	43.26	43.99	43.21	43.96	6,412,178	+0.77(+1.78%)
Mar 11, 2015	43.66	43.98	43.12	43.19	8,260,114	-0.53(-1.21%)
Mar 10, 2015	43.68	43.93	43.60	43.72	7,831,726	-0.42(-0.94%)
Mar 09, 2015	43.98	44.32	43.92	44.14	6,554,633	+0.24(+0.54%)
Mar 06, 2015	44.61	44.71	43.76	43.90	7,918,597	-0.70(-1.57%)
Mar 05, 2015	44.38	44.70	44.30	44.61	7,312,758	+0.43(+0.96%)
Mar 04, 2015	44.25	44.38	43.94	44.18	5,344,097	-0.20(-0.46%)
Mar 03, 2015	44.60	44.61	44.05	44.38	7,713,278	-0.35(-0.79%)
Mar 02, 2015	43.89	44.79	43.83	44.74	12,168,058	+0.74(+1.68%)
Feb 27, 2015	43.92	44.13	43.78	44.00	7,856,768	+0.06(+0.13%)
Feb 26, 2015	43.79	44.09	43.79	43.94	6,534,277	+0.20(+0.47%)
Feb 25, 2015	43.10	43.91	43.10	43.74	7,807,474	+0.63(+1.47%)
Feb 24, 2015	42.80	43.16	42.80	43.10	5,799,445	+0.19(+0.43%)
Feb 23, 2015	42.88	43.02	42.59	42.92	5,116,262	+0.04(+0.08%)
Feb 20, 2015	42.29	43.04	42.17	42.88	8,188,680	+0.56(+1.31%)
Feb 19, 2015	42.23	42.58	42.23	42.33	7,311,233	+0.04(+0.09%)
Feb 18, 2015	41.35	42.36	41.30	42.29	9,014,158	+0.80(+1.92%)
Feb 17, 2015	41.44	41.96	41.43	41.49	8,158,801	-0.08(-0.20%)
Feb 13, 2015	41.57	41.58	41.58	41.58	17,036,290	+0.02(+0.04%)
Feb 12, 2015	41.31	41.86	41.02	41.56	13,113,819	+0.31(+0.76%)
Feb 11, 2015	41.78	41.90	41.08	41.25	9,453,011	-0.65(-1.55%)
Feb 10, 2015	41.44	42.05	41.21	41.90	8,517,045	+0.71(+1.73%)
Feb 09, 2015	41.33	41.42	40.97	41.18	8,117,585	-0.28(-0.68%)
Feb 06, 2015	42.19	42.22	41.35	41.46	8,170,802	-0.70(-1.66%)
Feb 05, 2015	41.96	42.28	41.81	42.16	6,357,388	+0.36(+0.86%)
Feb 04, 2015	41.91	42.13	41.68	41.80	7,940,090	-0.37(-0.87%)
Feb 03, 2015	41.66	42.19	41.57	42.17	8,788,796	+0.65(+1.56%)
Feb 02, 2015	41.87	41.87	41.00	41.52	8,902,847	-0.15(-0.36%)
Jan 30, 2015	42.43	42.52	41.60	41.67	8,972,763	-1.18(-2.76%)
Jan 29, 2015	42.31	42.85	42.09	42.85	7,529,437	+0.70(+1.67%)
Jan 28, 2015	42.91	43.06	42.12	42.15	7,087,027	-0.54(-1.26%)
Jan 27, 2015	43.05	43.12	42.71	42.69	7,412,659	-0.84(-1.92%)
Jan 26, 2015	43.36	43.58	43.16	43.52	5,494,555	+0.09(+0.20%)
Jan 23, 2015	43.43	43.70	43.21	43.44	7,505,794	+0.14(+0.32%)
Jan 22, 2015	42.62	43.41	42.26	43.30	7,693,639	+1.06(+2.50%)
Jan 21, 2015	42.06	42.52	42.01	42.24	6,479,772	-0.05(-0.11%)
Jan 20, 2015	42.21	42.41	41.84	42.29	10,394,291	+0.28(+0.67%)
Jan 16, 2015	41.91	42.07	41.57	42.01	9,707,380	+0.08(+0.19%)
Jan 15, 2015	42.75	42.77	41.82	41.92	4,687,514	-0.41(-0.96%)
Jan 14, 2015	42.18	42.63	41.97	42.33	7,388,584	-0.59(-1.37%)
Jan 13, 2015	43.52	44.02	42.75	42.92	6,842,969	-0.38(-0.89%)
Jan 12, 2015	43.32	43.60	43.02	43.30	6,221,464	-0.06(-0.14%)
Jan 09, 2015	43.78	43.81	43.18	43.36	5,190,096	-0.48(-1.10%)
Jan 08, 2015	43.21	43.86	43.19	43.84	6,638,038	+0.99(+2.31%)
Jan 07, 2015	42.29	43.05	42.05	42.85	8,031,496	+0.87(+2.07%)
Jan 06, 2015	42.41	42.53	41.59	41.99	8,385,075	-0.25(-0.59%)
Jan 05, 2015	42.69	42.71	42.07	42.24	7,615,480	-0.69(-1.61%)

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.