Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	65.38	65.60	64.26	64.26	6,900,326	-1.10(-1.68%)
Apr 27, 2018	64.34	65.78	64.32	65.36	8,316,532	+1.42(+2.22%)
Apr 26, 2018	62.75	64.17	62.62	63.95	5,698,657	+1.30(+2.07%)
Apr 25, 2018	62.81	62.96	62.25	62.65	5,521,953	-0.28(-0.45%)
Apr 24, 2018	63.25	63.44	62.70	62.93	8,700,979	+0.08(+0.13%)
Apr 23, 2018	62.02	62.99	61.97	62.85	6,745,265	+0.74(+1.20%)
Apr 20, 2018	61.78	62.12	61.50	62.10	11,070,645	+0.34(+0.55%)
Apr 19, 2018	62.05	62.30	61.07	61.77	8,805,502	-0.44(-0.71%)
Apr 18, 2018	63.46	63.65	62.17	62.21	7,857,911	-1.23(-1.94%)
Apr 17, 2018	63.31	63.59	63.22	63.44	5,965,555	+0.42(+0.67%)
Apr 16, 2018	63.72	63.88	63.01	63.01	6,900,646	-0.18(-0.28%)
Apr 13, 2018	64.01	64.21	62.94	63.19	4,576,205	-0.49(-0.77%)
Apr 12, 2018	63.02	63.90	63.02	63.68	5,475,573	+0.88(+1.41%)
Apr 11, 2018	62.56	63.15	62.51	62.80	5,518,355	-0.16(-0.25%)
Apr 10, 2018	63.72	63.79	62.48	62.96	11,048,334	-0.17(-0.27%)
Apr 09, 2018	64.26	64.42	63.10	63.13	6,922,022	-0.35(-0.55%)
Apr 06, 2018	64.38	65.13	62.89	63.48	10,343,181	-1.92(-2.93%)
Apr 05, 2018	64.37	65.57	64.26	65.39	9,672,886	+1.10(+1.71%)
Apr 04, 2018	61.99	64.37	61.95	64.29	10,932,052	+1.62(+2.58%)
Apr 03, 2018	60.58	62.70	60.50	62.68	9,327,960	+2.42(+4.02%)
Apr 02, 2018	61.99	62.07	59.40	60.25	13,178,916	-2.18(-3.49%)
Mar 29, 2018		62.43	62.43	62.43	0	+0.94(+1.53%)
Mar 28, 2018	62.57	63.10	61.33	61.49	7,671,130	-0.69(-1.10%)
Mar 27, 2018	61.92	63.56	61.48	62.18	10,058,488	+0.25(+0.41%)
Mar 26, 2018	61.15	62.08	61.07	61.92	11,488,783	+1.19(+1.97%)
Mar 23, 2018	62.68	63.17	60.57	60.73	18,457,216	+0.20(+0.33%)
Mar 22, 2018	61.64	62.16	60.36	60.53	13,088,595	-1.81(-2.91%)
Mar 21, 2018	62.70	63.16	62.31	62.35	6,176,835	-0.42(-0.67%)
Mar 20, 2018	61.96	62.84	61.95	62.77	7,349,495	+1.02(+1.66%)
Mar 19, 2018	61.74	62.34	61.26	61.75	7,721,393	-0.19(-0.30%)
Mar 16, 2018	62.31	62.67	61.93	61.93	13,686,532	-0.45(-0.72%)
Mar 15, 2018	62.48	62.59	62.14	62.39	5,598,216	+0.18(+0.29%)
Mar 14, 2018	62.63	62.86	61.71	62.21	6,878,639	+0.03(+0.05%)
Mar 13, 2018	63.24	63.61	62.14	62.18	5,499,013	-0.61(-0.97%)
Mar 12, 2018	62.63	63.53	62.32	62.79	8,005,639	+0.49(+0.78%)
Mar 09, 2018	61.56	62.50	61.42	62.30	6,213,179	+1.12(+1.83%)
Mar 08, 2018	60.67	61.31	60.59	61.18	5,923,041	+0.88(+1.46%)
Mar 07, 2018		60.88	60.04	60.30	6,867,155	-1.01(-1.64%)
Mar 06, 2018	61.28	61.42	60.73	61.30	6,965,112	+0.18(+0.29%)
Mar 05, 2018	61.53	61.54	60.46	61.13	9,405,752	-0.79(-1.27%)
Mar 02, 2018	60.99	62.10	60.34	61.92	8,918,723	-0.22(-0.35%)
Mar 01, 2018	62.99	63.40	61.52	62.13	7,817,581	-0.67(-1.06%)
Feb 28, 2018	63.80	63.99	62.78	62.80	6,502,007	-0.94(-1.47%)
Feb 27, 2018	65.58	65.81	63.73	63.73	7,302,231	-1.52(-2.33%)
Feb 26, 2018	64.07	65.40	64.02	65.25	6,937,578	+1.40(+2.19%)
Feb 23, 2018	63.13	63.86	62.63	63.86	4,727,039	+0.96(+1.53%)
Feb 22, 2018				62.89	6,898,389	+0.08(+0.12%)
Feb 21, 2018	63.39	63.72	62.80	62.82	5,443,381	-0.41(-0.65%)
Feb 20, 2018	63.37	63.68	62.82	63.23	5,186,561	-0.76(-1.19%)
Feb 16, 2018		63.99	63.99	63.99	0	+0.01(+0.01%)
Feb 15, 2018		64.42	63.00	63.98	7,888,388	+0.31(+0.49%)
Feb 14, 2018	61.57	63.73	61.43	63.67	9,240,133	+1.96(+3.17%)
Feb 13, 2018	61.69	62.05	61.30	61.71	10,176,888	-0.10(-0.17%)
Feb 12, 2018	61.78	62.60	61.53	61.81	10,441,518	+0.46(+0.75%)
Feb 09, 2018	59.73	61.88	58.87	61.35	14,659,140	+2.81(+4.80%)
Feb 08, 2018		61.56	58.52	58.54	14,696,158	-2.94(-4.78%)
Feb 07, 2018	61.04	62.62	60.99	61.49	9,431,841	+0.38(+0.63%)
Feb 06, 2018	58.53	61.29	58.17	61.10	14,251,871	-0.14(-0.23%)
Feb 05, 2018	62.42	62.97	60.33	61.24	13,264,660	-1.73(-2.75%)
Feb 02, 2018	62.97	63.51	62.77	62.97	9,978,485	-0.40(-0.64%)

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.