Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	53.15	53.54	52.53	52.95	8,407,728	-0.33(-0.62%)
Aug 30, 2016	53.70	53.98	53.14	53.28	6,906,599	-0.58(-1.07%)
Aug 29, 2016	54.38	54.43	53.77	53.86	6,347,569	-0.34(-0.63%)
Aug 26, 2016	53.80	54.38	53.56	54.20	10,879,646	-0.22(-0.41%)
Aug 25, 2016	55.13	55.26	54.23	54.42	9,485,820	-0.90(-1.63%)
Aug 24, 2016	55.02	55.42	54.86	55.32	12,386,942	+0.55(+1.01%)
Aug 23, 2016	54.02	54.93	54.02	54.77	8,949,511	+0.88(+1.64%)
Aug 22, 2016	54.06	54.62	53.88	53.89	8,998,203	-0.22(-0.41%)
Aug 19, 2016	52.73	54.33	52.59	54.11	17,403,314	+1.55(+2.95%)
Aug 18, 2016	52.35	52.78	52.30	52.55	6,578,989	+0.32(+0.62%)
Aug 17, 2016	52.24	52.33	51.94	52.23	7,990,803	-0.02(-0.04%)
Aug 16, 2016	52.18	52.39	51.83	52.25	5,336,020	+0.10(+0.19%)
Aug 15, 2016	52.04	52.42	52.01	52.15	5,264,762	+0.29(+0.57%)
Aug 12, 2016	52.09	52.14	51.56	51.86	5,871,125	-0.26(-0.49%)
Aug 11, 2016	51.10	52.26	50.97	52.11	10,384,520	+1.47(+2.90%)
Aug 10, 2016	51.40	51.61	50.59	50.64	7,491,043	-0.59(-1.15%)
Aug 09, 2016	51.52	51.66	51.16	51.23	8,756,967	-0.19(-0.38%)
Aug 08, 2016	51.56	51.80	51.15	51.42	6,865,681	+0.12(+0.23%)
Aug 05, 2016	50.82	51.50	50.68	51.31	8,177,998	+0.97(+1.93%)
Aug 04, 2016	50.49	51.05	50.20	50.33	9,446,745	+0.04(+0.07%)
Aug 03, 2016	50.11	50.69	49.86	50.29	10,544,364	-0.16(-0.31%)
Aug 02, 2016	50.74	50.78	50.32	50.45	7,778,594	-0.45(-0.88%)
Aug 01, 2016	51.19	51.32	50.80	50.90	6,823,624	-0.08(-0.16%)
Jul 29, 2016	50.77	51.13	50.72	50.98	6,916,264	+0.05(+0.09%)
Jul 28, 2016	51.07	51.27	50.51	50.94	10,422,183	-0.31(-0.61%)
Jul 27, 2016	51.90	52.36	50.96	51.25	11,207,046	-0.53(-1.03%)
Jul 26, 2016	52.55	53.16	51.67	51.78	9,303,692	-0.71(-1.35%)
Jul 25, 2016	52.24	52.50	51.87	52.49	7,898,872	+0.38(+0.72%)
Jul 22, 2016	52.20	52.32	51.83	52.11	9,377,884	-0.24(-0.46%)
Jul 21, 2016	53.27	53.31	51.97	52.35	9,053,928	-0.71(-1.33%)
Jul 20, 2016	53.27	53.37	53.04	53.06	6,392,627	+0.00(+0.00%)
Jul 19, 2016	52.78	53.07	52.50	53.06	8,102,008	+0.02(+0.03%)
Jul 18, 2016	53.28	53.43	53.04	53.04	7,051,882	-0.12(-0.22%)
Jul 15, 2016	53.82	54.07	53.16	53.16	10,042,422	-0.57(-1.06%)
Jul 14, 2016	53.56	53.83	53.42	53.73	8,151,643	+0.46(+0.86%)
Jul 13, 2016	53.45	53.68	53.03	53.27	9,934,644	-0.06(-0.12%)
Jul 12, 2016	52.44	53.46	52.43	53.34	12,153,201	+1.13(+2.16%)
Jul 11, 2016	52.21	52.57	52.10	52.21	8,841,511	+0.10(+0.19%)
Jul 08, 2016	51.53	52.20	51.37	52.10	9,411,844	+0.73(+1.43%)
Jul 07, 2016	51.26	51.42	51.04	51.37	7,563,227	+0.11(+0.21%)
Jul 06, 2016	50.41	51.27	50.36	51.26	8,559,840	+0.55(+1.09%)
Jul 05, 2016	50.84	51.36	50.53	50.71	11,163,575	-0.38(-0.74%)
Jul 01, 2016	50.59	51.08	51.08	51.08	10,107,622	+0.38(+0.74%)
Jun 30, 2016	50.79	50.92	50.16	50.71	18,887,518	+0.06(+0.13%)
Jun 29, 2016	50.06	50.65	48.59	50.64	39,279,172	+1.87(+3.84%)
Jun 28, 2016	47.81	48.87	47.37	48.77	22,627,656	+1.10(+2.31%)
Jun 27, 2016	47.77	48.25	47.29	47.67	16,735,807	-0.64(-1.33%)
Jun 24, 2016	48.10	49.02	47.93	48.31	20,118,346	-1.41(-2.83%)
Jun 23, 2016	50.63	50.69	49.56	49.72	12,209,209	-0.41(-0.82%)
Jun 22, 2016	50.52	50.65	50.09	50.13	7,640,393	-0.18(-0.37%)
Jun 21, 2016	50.03	50.61	50.01	50.31	9,011,540	+0.38(+0.75%)
Jun 20, 2016	49.82	50.66	49.82	49.94	9,176,088	+0.60(+1.21%)
Jun 17, 2016	49.10	49.49	48.83	49.34	11,982,171	+0.22(+0.45%)
Jun 16, 2016	49.18	49.27	48.63	49.12	15,733,827	-0.77(-1.55%)
Jun 15, 2016	49.83	50.58	49.83	49.89	8,162,588	+0.17(+0.35%)
Jun 14, 2016	50.14	50.47	49.68	49.72	10,434,630	-0.73(-1.44%)
Jun 13, 2016	50.52	51.11	50.41	50.44	9,342,326	-0.18(-0.36%)
Jun 10, 2016	50.19	50.85	50.11	50.63	13,262,883	+0.16(+0.31%)
Jun 09, 2016	49.71	50.56	49.50	50.47	12,638,249	+0.75(+1.52%)
Jun 08, 2016	49.45	49.92	49.29	49.72	13,137,094	+0.52(+1.06%)
Jun 07, 2016	49.75	49.93	49.19	49.19	14,514,840	-0.69(-1.38%)
Jun 06, 2016	49.39	50.10	49.32	49.88	15,031,218	+0.78(+1.59%)
Jun 03, 2016	49.87	50.13	49.05	49.10	18,795,310	-0.99(-1.98%)
Jun 02, 2016	49.81	50.22	49.81	50.09	15,131,752	-0.22(-0.44%)

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.