Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	53.47	54.09	53.18	53.95	8,934,559	+0.37(+0.68%)
Apr 28, 2016	53.96	54.82	53.48	53.59	6,584,566	-0.67(-1.23%)
Apr 27, 2016	54.59	54.68	53.67	54.26	8,842,708	-0.25(-0.45%)
Apr 26, 2016	54.29	54.90	54.26	54.50	6,097,722	+0.30(+0.56%)
Apr 25, 2016	54.32	54.39	53.79	54.20	6,683,051	-0.20(-0.37%)
Apr 22, 2016	55.09	55.13	53.98	54.40	9,060,917	-0.59(-1.08%)
Apr 21, 2016	55.41	55.41	54.66	55.00	7,817,271	+0.42(+0.77%)
Apr 20, 2016	54.40	55.14	54.40	54.58	7,840,879	+0.05(+0.10%)
Apr 19, 2016	54.89	54.91	54.31	54.52	7,202,836	-0.01(-0.02%)
Apr 18, 2016	54.36	54.92	54.36	54.53	6,637,457	+0.06(+0.12%)
Apr 15, 2016	54.03	54.55	53.45	54.47	8,360,934	+0.01(+0.02%)
Apr 14, 2016	54.66	55.23	54.41	54.46	8,504,657	-0.08(-0.15%)
Apr 13, 2016	54.03	54.88	53.85	54.54	11,611,438	+0.94(+1.76%)
Apr 12, 2016	53.09	53.66	52.08	53.60	13,623,729	+0.58(+1.09%)
Apr 11, 2016	54.68	54.72	52.93	53.02	13,757,049	-1.37(-2.52%)
Apr 08, 2016	55.37	55.44	54.30	54.39	9,571,436	-0.81(-1.46%)
Apr 07, 2016	54.73	55.45	54.66	55.20	7,747,956	-0.01(-0.02%)
Apr 06, 2016	54.56	55.55	54.18	55.21	11,144,019	+0.59(+1.07%)
Apr 05, 2016	54.58	55.08	54.41	54.62	8,252,117	-0.27(-0.50%)
Apr 04, 2016	56.51	56.62	54.39	54.90	18,049,564	-1.48(-2.63%)
Apr 01, 2016	56.04	56.59	55.98	56.38	8,253,557	+0.11(+0.20%)
Mar 31, 2016	56.75	57.34	56.12	56.27	9,020,925	-0.52(-0.92%)
Mar 30, 2016	56.54	57.13	56.54	56.79	8,585,414	+0.50(+0.89%)
Mar 29, 2016	56.08	56.66	56.07	56.29	8,562,159	+0.14(+0.24%)
Mar 28, 2016	56.37	56.74	56.07	56.15	8,628,884	-0.28(-0.50%)
Mar 24, 2016	56.81	56.43	56.43	56.43	13,361,760	-0.72(-1.27%)
Mar 23, 2016	56.14	58.08	55.98	57.16	29,476,158	-2.25(-3.79%)
Mar 22, 2016	59.35	59.90	58.74	59.41	19,783,958	+0.16(+0.28%)
Mar 21, 2016	58.17	59.77	58.04	59.24	14,884,512	+1.58(+2.75%)
Mar 18, 2016	58.17	58.56	57.53	57.66	14,412,216	-0.17(-0.30%)
Mar 17, 2016	56.53	58.02	56.52	57.83	10,842,795	+1.21(+2.13%)
Mar 16, 2016	56.27	56.97	56.10	56.63	7,664,694	+0.42(+0.75%)
Mar 15, 2016	55.38	56.53	55.25	56.21	6,759,722	+0.54(+0.97%)
Mar 14, 2016	55.10	56.14	55.02	55.67	7,745,839	+0.67(+1.21%)
Mar 11, 2016	54.13	55.33	54.13	55.00	9,650,885	+1.10(+2.04%)
Mar 10, 2016	53.73	54.05	53.07	53.90	10,271,404	+0.50(+0.94%)
Mar 09, 2016	54.54	54.58	53.05	53.40	13,937,988	-1.35(-2.47%)
Mar 08, 2016	54.04	55.47	53.74	54.75	10,168,131	+0.51(+0.95%)
Mar 07, 2016	55.90	55.97	53.82	54.24	14,010,771	-1.84(-3.28%)
Mar 04, 2016	56.22	56.31	55.27	56.08	7,952,229	-0.19(-0.34%)
Mar 03, 2016	56.80	56.94	55.77	56.27	8,656,323	-0.54(-0.95%)
Mar 02, 2016	57.08	57.42	56.15	56.81	9,272,099	-0.64(-1.11%)
Mar 01, 2016	56.58	57.61	56.38	57.45	8,141,033	+1.21(+2.16%)
Feb 29, 2016	57.03	57.23	56.23	56.23	8,451,057	-0.92(-1.61%)
Feb 26, 2016	57.19	57.97	57.03	57.16	9,743,366	+0.20(+0.35%)
Feb 25, 2016	55.40	56.96	55.36	56.96	9,326,255	+1.81(+3.28%)
Feb 24, 2016	54.55	55.42	54.05	55.15	11,371,568	+0.17(+0.32%)
Feb 23, 2016	55.02	55.46	54.68	54.97	8,218,936	+0.04(+0.07%)
Feb 22, 2016	54.15	55.22	54.11	54.94	12,620,883	+0.79(+1.45%)
Feb 19, 2016	53.41	54.15	52.62	54.15	11,040,113	+0.65(+1.21%)
Feb 18, 2016	53.11	53.83	52.94	53.50	10,578,488	+0.39(+0.74%)
Feb 17, 2016	53.50	53.50	52.13	53.11	11,316,564	+0.35(+0.66%)
Feb 16, 2016	52.56	52.96	51.88	52.76	8,823,931	+1.25(+2.43%)
Feb 12, 2016	52.38	51.51	51.51	51.51	11,203,757	+0.38(+0.75%)
Feb 11, 2016	51.55	51.96	50.57	51.13	14,336,490	-1.29(-2.46%)
Feb 10, 2016	51.62	53.12	51.07	52.42	14,649,080	+1.58(+3.11%)
Feb 09, 2016	49.76	51.29	49.56	50.84	11,953,553	+0.58(+1.16%)
Feb 08, 2016	51.22	51.32	48.98	50.25	23,136,744	-1.94(-3.73%)
Feb 05, 2016	54.56	54.59	52.02	52.20	15,788,823	-2.74(-4.99%)
Feb 04, 2016	56.63	56.75	54.77	54.94	11,451,373	-2.12(-3.71%)
Feb 03, 2016	57.41	57.43	55.97	57.06	7,900,531	-0.05(-0.10%)
Feb 02, 2016	57.54	57.98	56.89	57.11	10,359,304	-0.56(-0.97%)

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.