Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	51.05	51.10	50.53	50.76	7,784,629	-0.34(-0.67%)
Aug 28, 2015	51.15	51.33	50.71	51.10	8,283,838	-0.05(-0.11%)
Aug 27, 2015	50.14	51.19	49.81	51.16	14,987,870	+1.75(+3.55%)
Aug 26, 2015	48.38	49.52	47.23	49.41	16,681,438	+2.38(+5.05%)
Aug 25, 2015	48.73	48.75	47.01	47.03	14,986,866	-0.15(-0.33%)
Aug 24, 2015	45.54	48.78	42.93	47.18	21,883,932	-1.36(-2.81%)
Aug 21, 2015	50.64	50.72	48.53	48.55	17,514,940	-2.47(-4.84%)
Aug 20, 2015	51.65	51.99	50.99	51.01	7,186,206	-1.21(-2.31%)
Aug 19, 2015	51.79	52.72	51.58	52.22	6,842,298	+0.06(+0.12%)
Aug 18, 2015	52.30	52.55	52.05	52.16	4,041,088	-0.07(-0.14%)
Aug 17, 2015	51.84	52.30	51.37	52.23	4,311,866	+0.28(+0.54%)
Aug 14, 2015	51.60	52.04	51.38	51.95	5,157,929	+0.35(+0.67%)
Aug 13, 2015	51.45	52.02	51.31	51.60	6,502,517	+0.25(+0.48%)
Aug 12, 2015	51.58	51.67	50.26	51.36	7,897,022	-0.64(-1.22%)
Aug 11, 2015	51.85	52.24	51.62	52.00	5,618,825	-0.41(-0.78%)
Aug 10, 2015	52.42	52.77	52.17	52.40	5,077,723	+0.39(+0.74%)
Aug 07, 2015	52.11	52.22	51.38	52.02	6,502,691	-0.28(-0.53%)
Aug 06, 2015	53.15	53.38	51.95	52.30	6,836,830	-0.74(-1.40%)
Aug 05, 2015	52.97	53.48	52.87	53.04	7,542,370	+0.45(+0.85%)
Aug 04, 2015	52.22	52.66	51.94	52.59	5,754,878	+0.43(+0.82%)
Aug 03, 2015	52.47	52.69	51.60	52.16	5,494,587	-0.18(-0.34%)
Jul 31, 2015	52.47	52.67	52.16	52.34	5,589,963	+0.10(+0.18%)
Jul 30, 2015	52.22	52.42	51.76	52.24	6,157,267	+0.04(+0.08%)
Jul 29, 2015	51.60	52.39	51.56	52.20	7,527,865	+0.66(+1.28%)
Jul 28, 2015	50.91	51.75	50.81	51.55	7,647,778	+0.79(+1.56%)
Jul 27, 2015	51.06	51.30	50.40	50.76	7,317,050	-0.57(-1.12%)
Jul 24, 2015	51.87	51.87	51.09	51.33	6,568,018	-0.46(-0.89%)
Jul 23, 2015	52.01	52.11	51.70	51.79	7,390,815	-0.04(-0.08%)
Jul 22, 2015	51.27	51.89	51.27	51.83	6,553,584	+0.50(+0.97%)
Jul 21, 2015	51.32	51.59	51.20	51.33	5,092,071	-0.06(-0.12%)
Jul 20, 2015	51.45	51.58	51.25	51.39	6,579,971	+0.15(+0.29%)
Jul 17, 2015	51.05	51.32	50.83	51.24	5,002,932	+0.21(+0.41%)
Jul 16, 2015	51.22	51.29	50.81	51.03	4,772,229	+0.20(+0.39%)
Jul 15, 2015	50.88	51.05	50.74	50.83	5,522,036	-0.20(-0.39%)
Jul 14, 2015	51.26	51.36	50.84	51.03	6,119,036	-0.03(-0.06%)
Jul 13, 2015	50.53	51.13	50.33	51.06	5,555,834	+0.86(+1.71%)
Jul 10, 2015	50.21	50.33	49.77	50.21	5,679,675	+0.49(+0.99%)
Jul 09, 2015	50.08	50.39	49.60	49.71	6,789,431	+0.08(+0.16%)
Jul 08, 2015	50.07	50.31	49.51	49.64	7,410,040	-0.92(-1.82%)
Jul 07, 2015	50.01	50.57	49.54	50.56	7,932,627	+0.66(+1.32%)
Jul 06, 2015	49.56	50.20	49.52	49.90	5,493,625	-0.01(-0.03%)
Jul 02, 2015	49.93	49.91	49.91	49.91	12,988,013	+0.20(+0.40%)
Jul 01, 2015	49.49	49.71	49.33	49.71	6,519,489	+0.64(+1.31%)
Jun 30, 2015	49.45	49.46	48.97	49.07	8,289,333	+0.16(+0.33%)
Jun 29, 2015	49.64	49.74	48.91	48.91	9,909,812	-0.93(-1.86%)
Jun 26, 2015	49.23	50.12	47.80	49.84	22,330,158	+2.04(+4.27%)
Jun 25, 2015	48.52	48.52	47.55	47.80	11,872,633	-0.45(-0.94%)
Jun 24, 2015	48.70	48.77	48.17	48.25	5,563,378	-0.45(-0.91%)
Jun 23, 2015	48.70	48.72	48.52	48.70	6,529,690	+0.19(+0.38%)
Jun 22, 2015	48.54	48.81	48.45	48.51	4,608,175	+0.12(+0.24%)
Jun 19, 2015	48.17	48.54	48.16	48.39	8,019,061	+0.24(+0.50%)
Jun 18, 2015	47.72	48.46	47.70	48.15	6,263,436	+0.57(+1.19%)
Jun 17, 2015	47.58	47.78	47.28	47.58	4,482,509	+0.09(+0.18%)
Jun 16, 2015	47.01	47.69	46.99	47.50	5,540,926	+0.55(+1.17%)
Jun 15, 2015	46.83	47.18	46.67	46.95	5,395,522	-0.20(-0.41%)
Jun 12, 2015	47.04	47.29	46.89	47.14	4,549,148	-0.05(-0.10%)
Jun 11, 2015	47.74	47.75	47.00	47.19	6,800,026	+0.25(+0.52%)
Jun 10, 2015	46.26	47.26	46.18	46.94	6,901,475	+0.90(+1.96%)
Jun 09, 2015	46.10	46.30	45.79	46.04	3,826,559	-0.04(-0.09%)
Jun 08, 2015	46.15	46.29	46.05	46.08	4,748,373	-0.27(-0.58%)
Jun 05, 2015	46.11	46.45	45.94	46.35	4,173,495	+0.04(+0.08%)
Jun 04, 2015	46.36	46.93	46.16	46.31	4,916,698	-0.25(-0.55%)
Jun 03, 2015	46.47	46.83	46.23	46.57	5,246,611	+0.18(+0.39%)
Jun 02, 2015	46.24	46.65	46.11	46.38	5,475,521	+0.16(+0.34%)

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.