Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	70.09	70.55	69.65	70.24	5,825,456	+0.76(+1.09%)
Dec 28, 2018	70.08	70.55	68.75	69.48	6,540,867	-0.31(-0.45%)
Dec 27, 2018	68.39	69.85	67.26	69.80	9,367,472	+0.63(+0.90%)
Dec 26, 2018	65.09	69.17	65.04	69.17	10,573,263	+4.65(+7.21%)
Dec 24, 2018	67.65	68.15	64.50	64.52	9,025,911	-4.05(-5.90%)
Dec 21, 2018	69.44	70.38	67.50	68.57	30,068,566	+4.59(+7.17%)
Dec 20, 2018	65.12	65.91	63.03	63.98	15,201,666	-1.36(-2.09%)
Dec 19, 2018	67.69	68.21	64.73	65.34	8,893,168	-2.07(-3.06%)
Dec 18, 2018	67.17	68.60	66.73	67.41	7,949,981	+1.18(+1.79%)
Dec 17, 2018	67.62	68.00	65.81	66.23	11,235,630	-2.49(-3.63%)
Dec 14, 2018	68.19	69.78	67.66	68.72	7,621,793	-0.38(-0.55%)
Dec 13, 2018	70.58	70.67	68.77	69.10	7,868,443	-1.32(-1.87%)
Dec 12, 2018	70.60	71.32	69.65	70.41	7,336,045	+0.71(+1.02%)
Dec 11, 2018	69.99	70.65	68.75	69.70	7,339,491	+1.00(+1.46%)
Dec 10, 2018	69.26	69.83	66.90	68.70	7,636,423	-0.79(-1.13%)
Dec 07, 2018	71.09	71.98	69.04	69.48	6,473,949	-2.08(-2.91%)
Dec 06, 2018	70.46	71.60	69.72	71.57	9,955,645	-0.24(-0.33%)
Dec 04, 2018	73.35	74.28	71.45	71.81	9,288,622	-2.04(-2.76%)
Dec 03, 2018	73.05	74.85	72.89	73.84	10,772,378	+2.67(+3.75%)
Nov 30, 2018	70.28	71.51	70.01	71.17	8,388,501	+0.95(+1.35%)
Nov 29, 2018	70.51	70.80	69.26	70.22	5,681,254	-0.30(-0.43%)
Nov 28, 2018	68.30	70.62	68.30	70.53	6,527,626	+2.43(+3.56%)
Nov 27, 2018	68.28	68.53	67.35	68.10	5,301,609	-0.59(-0.85%)
Nov 26, 2018	68.33	68.96	68.27	68.68	6,221,185	+1.15(+1.71%)
Nov 23, 2018	68.06	68.50	67.45	67.53	2,733,679	-0.83(-1.22%)
Nov 21, 2018		68.36	68.36	68.36	0	+1.18(+1.76%)
Nov 20, 2018	66.59	68.08	65.67	67.18	9,584,609	-1.32(-1.93%)
Nov 19, 2018	70.55	70.61	67.88	68.50	7,084,592	-2.10(-2.97%)
Nov 16, 2018	69.68	71.34	69.01	70.60	8,536,834	+0.39(+0.55%)
Nov 15, 2018	70.32	70.54	68.85	70.21	8,306,921	-0.82(-1.16%)
Nov 14, 2018	72.09	73.20	70.74	71.04	8,327,354	+0.00(+0.00%)
Nov 13, 2018	71.35	72.04	70.70	71.04	4,852,462	+0.09(+0.13%)
Nov 12, 2018	72.12	72.52	70.84	70.94	5,500,978	-1.19(-1.65%)
Nov 09, 2018	73.41	73.46	71.34	72.13	5,015,433	-1.34(-1.83%)
Nov 08, 2018	73.39	73.83	72.96	73.47	5,703,658	-0.18(-0.24%)
Nov 07, 2018	72.68	73.90	72.33	73.65	5,658,962	+1.32(+1.83%)
Nov 06, 2018	73.06	73.28	72.13	72.33	6,798,565	-0.91(-1.24%)
Nov 05, 2018	72.25	73.46	71.84	73.24	7,451,815	+0.90(+1.24%)
Nov 02, 2018	73.24	74.24	71.52	72.34	7,405,061	-0.20(-0.27%)
Nov 01, 2018	71.06	72.58	70.70	72.54	6,476,258	+1.65(+2.33%)
Oct 31, 2018	71.32	72.11	70.77	70.88	9,237,711	+0.50(+0.71%)
Oct 30, 2018	69.02	70.51	68.78	70.38	10,025,037	+2.19(+3.21%)
Oct 29, 2018	69.20	69.91	67.44	68.19	10,453,045	+0.11(+0.17%)
Oct 26, 2018	68.01	68.68	66.78	68.08	8,861,831	-0.97(-1.41%)
Oct 25, 2018	68.66	69.43	68.23	69.05	8,056,404	+0.93(+1.36%)
Oct 24, 2018	69.40	70.48	67.97	68.13	8,766,583	-1.16(-1.68%)
Oct 23, 2018	70.08	70.26	68.08	69.29	12,093,455	-1.46(-2.07%)
Oct 22, 2018	70.52	71.05	70.19	70.75	7,455,268	+0.65(+0.93%)
Oct 19, 2018	71.63	71.84	70.03	70.10	7,729,211	-1.31(-1.84%)
Oct 18, 2018	73.11	73.12	70.85	71.41	8,068,916	-0.83(-1.15%)
Oct 17, 2018	73.23	73.49	71.73	72.24	7,216,524	-0.94(-1.29%)
Oct 16, 2018	71.41	73.35	71.15	73.19	8,197,820	+2.35(+3.32%)
Oct 15, 2018	71.57	71.94	70.82	70.84	6,128,415	-0.87(-1.21%)
Oct 12, 2018	71.76	72.60	70.76	71.71	11,003,106	+1.32(+1.88%)
Oct 11, 2018	70.63	72.80	69.81	70.38	12,207,241	-0.41(-0.57%)
Oct 10, 2018	75.25	75.61	70.63	70.79	13,737,977	-5.18(-6.81%)
Oct 09, 2018	75.92	76.98	75.72	75.97	8,091,602	+0.18(+0.24%)
Oct 08, 2018	75.61	76.08	74.70	75.79	8,530,802	+0.10(+0.14%)
Oct 05, 2018	75.65	76.51	75.03	75.68	7,430,574	-0.06(-0.07%)
Oct 04, 2018	77.78	77.91	75.59	75.74	9,697,921	-2.19(-2.81%)
Oct 03, 2018	77.39	78.37	77.22	77.93	10,635,621	-0.25(-0.33%)
Oct 02, 2018	79.67	79.87	77.93	78.19	8,941,399	-1.60(-2.00%)

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.