Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	47.75	48.88	47.70	48.88	13,295,571	-0.17(-0.34%)
Jan 30, 2017	48.77	49.17	48.42	49.04	10,574,442	-0.10(-0.21%)
Jan 27, 2017	49.60	49.97	49.00	49.14	7,968,020	-0.43(-0.86%)
Jan 26, 2017	49.99	50.00	49.30	49.57	6,712,231	-0.19(-0.39%)
Jan 25, 2017	49.64	50.00	49.61	49.76	7,208,486	+0.38(+0.77%)
Jan 24, 2017	48.99	49.50	48.96	49.38	6,789,543	+0.19(+0.39%)
Jan 23, 2017	48.99	49.21	48.71	49.19	7,532,124	+0.04(+0.08%)
Jan 20, 2017	49.17	49.29	48.90	49.15	8,508,115	+0.25(+0.51%)
Jan 19, 2017	49.75	49.84	48.87	48.90	9,004,961	-0.31(-0.64%)
Jan 18, 2017	49.76	49.78	48.84	49.22	7,297,014	-0.35(-0.71%)
Jan 17, 2017	49.34	49.85	48.98	49.57	10,702,165	+0.67(+1.38%)
Jan 13, 2017		48.90	48.90	48.90	0	+0.48(+0.99%)
Jan 12, 2017	48.52	48.68	48.19	48.41	7,975,192	-0.27(-0.55%)
Jan 11, 2017	49.08	49.24	48.66	48.68	8,883,960	-0.39(-0.79%)
Jan 10, 2017	49.48	49.64	49.07	49.07	8,703,551	-0.25(-0.51%)
Jan 09, 2017	49.86	49.88	49.17	49.32	9,562,308	-0.49(-0.98%)
Jan 06, 2017	49.05	49.98	48.95	49.81	13,564,036	+0.79(+1.60%)
Jan 05, 2017	48.90	49.06	48.45	49.02	9,396,807	-0.01(-0.02%)
Jan 04, 2017	48.26	49.29	48.13	49.03	14,880,346	+1.01(+2.10%)
Jan 03, 2017	48.04	48.51	47.83	48.03	14,381,174	+1.06(+2.26%)
Dec 30, 2016		46.96	46.96	46.96	0	-0.21(-0.45%)
Dec 29, 2016	47.12	47.34	47.02	47.18	5,065,075	+0.04(+0.08%)
Dec 28, 2016	47.41	47.58	47.00	47.14	6,837,255	-0.25(-0.53%)
Dec 27, 2016	47.86	48.28	47.31	47.39	8,846,426	-0.57(-1.19%)
Dec 23, 2016		47.96	47.96	47.96	0	-0.21(-0.44%)
Dec 22, 2016	48.78	48.97	48.07	48.17	12,770,071	-0.15(-0.31%)
Dec 21, 2016	48.88	49.29	47.63	48.32	25,145,138	+0.47(+0.98%)
Dec 20, 2016	47.18	48.04	46.89	47.85	17,055,882	+0.87(+1.85%)
Dec 19, 2016	47.04	47.45	46.64	46.98	10,226,410	-0.06(-0.14%)
Dec 16, 2016	47.68	47.70	46.82	47.05	15,135,989	-0.34(-0.72%)
Dec 15, 2016	48.05	48.05	47.20	47.39	10,355,067	-0.46(-0.97%)
Dec 14, 2016	48.27	48.36	47.67	47.85	8,660,406	-0.47(-0.98%)
Dec 13, 2016	47.89	49.17	47.89	48.32	12,263,850	+0.70(+1.47%)
Dec 12, 2016	47.58	47.95	47.07	47.62	12,402,671	-0.17(-0.35%)
Dec 09, 2016	47.82	48.02	47.58	47.79	6,352,992	+0.16(+0.33%)
Dec 08, 2016	48.18	48.48	47.54	47.63	10,021,128	-0.51(-1.06%)
Dec 07, 2016	46.93	48.28	46.75	48.14	11,257,647	+1.41(+3.03%)
Dec 06, 2016	46.96	47.21	46.44	46.72	13,513,225	-1.18(-2.47%)
Dec 05, 2016	46.94	48.29	46.84	47.91	13,020,916	+1.28(+2.75%)
Dec 02, 2016	46.44	46.83	46.29	46.62	7,503,980	-0.18(-0.38%)
Dec 01, 2016	46.30	47.35	46.25	46.80	8,236,117	+0.70(+1.52%)
Nov 30, 2016	46.51	46.78	46.10	46.10	8,873,279	-0.52(-1.11%)
Nov 29, 2016	47.14	47.29	46.56	46.61	6,588,437	-0.35(-0.74%)
Nov 28, 2016	47.36	47.36	46.59	46.96	9,106,622	-0.47(-0.99%)
Nov 25, 2016	47.58	47.63	47.27	47.43	2,972,726	+0.17(+0.35%)
Nov 23, 2016		47.26	47.26	47.26	0	-0.34(-0.72%)
Nov 22, 2016	47.38	47.64	47.00	47.61	5,678,903	+0.40(+0.84%)
Nov 21, 2016	46.95	47.34	46.91	47.21	5,819,092	+0.17(+0.35%)
Nov 18, 2016	47.31	47.77	46.92	47.04	8,104,928	-0.45(-0.95%)
Nov 17, 2016	46.90	47.57	46.69	47.50	8,324,634	+0.84(+1.80%)
Nov 16, 2016	46.03	46.77	45.99	46.66	7,236,580	+0.51(+1.10%)
Nov 15, 2016	46.45	46.62	45.80	46.15	10,101,508	-0.07(-0.16%)
Nov 14, 2016	47.12	47.13	46.22	46.22	8,704,669	-0.52(-1.10%)
Nov 11, 2016	46.23	46.81	46.20	46.74	6,843,834	+0.35(+0.75%)
Nov 10, 2016	47.22	47.29	46.34	46.39	13,377,389	-0.67(-1.43%)
Nov 09, 2016	46.10	47.20	45.88	47.06	9,839,372	+0.04(+0.08%)
Nov 08, 2016	47.04	47.40	46.91	47.03	8,809,117	+0.16(+0.33%)
Nov 07, 2016	46.47	46.89	46.29	46.87	9,065,853	+0.87(+1.90%)
Nov 04, 2016	45.85	46.45	45.81	45.99	10,780,929	+0.21(+0.46%)
Nov 03, 2016	46.01	46.03	45.40	45.78	8,340,720	+0.01(+0.02%)
Nov 02, 2016	45.33	46.28	45.12	45.77	11,704,446	+0.09(+0.20%)

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.