Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	80.36	80.60	79.66	79.99	6,834,652	+0.16(+0.20%)
Mar 28, 2019	79.72	80.47	79.50	79.83	6,351,050	+0.90(+1.14%)
Mar 27, 2019	79.49	79.60	77.93	78.92	6,768,293	-0.28(-0.35%)
Mar 26, 2019	79.44	79.87	78.75	79.20	10,118,217	+0.48(+0.62%)
Mar 25, 2019	77.39	79.05	76.83	78.72	16,373,342	+0.65(+0.83%)
Mar 22, 2019	80.93	81.59	78.03	78.07	22,802,916	-5.53(-6.61%)
Mar 21, 2019	82.87	83.70	82.48	83.60	10,862,400	+1.25(+1.52%)
Mar 20, 2019	83.11	83.19	81.77	82.34	6,304,932	-0.95(-1.14%)
Mar 19, 2019	83.80	84.15	82.91	83.29	6,992,310	-0.12(-0.15%)
Mar 18, 2019	82.92	83.44	82.64	83.42	8,118,773	+0.97(+1.18%)
Mar 15, 2019	82.85	83.21	81.65	82.45	11,613,540	-0.07(-0.08%)
Mar 14, 2019	81.83	82.52	81.40	82.51	6,217,249	+0.89(+1.09%)
Mar 13, 2019	81.40	82.31	81.31	81.62	5,303,676	+0.47(+0.59%)
Mar 12, 2019	81.48	81.76	80.76	81.15	4,665,433	-0.37(-0.45%)
Mar 11, 2019	81.11	81.63	80.79	81.52	4,210,724	+0.97(+1.20%)
Mar 08, 2019	80.34	80.62	79.81	80.55	4,916,065	-0.44(-0.54%)
Mar 07, 2019	80.71	81.13	80.42	80.99	4,549,855	+0.12(+0.15%)
Mar 06, 2019	81.31	81.68	80.78	80.86	3,366,787	-0.29(-0.36%)
Mar 05, 2019	81.57	81.93	81.16	81.16	5,055,392	-0.19(-0.23%)
Mar 04, 2019	82.94	83.58	80.84	81.35	7,726,955	-1.44(-1.74%)
Mar 01, 2019	82.57	83.58	81.92	82.79	6,648,310	+1.57(+1.93%)
Feb 28, 2019	81.55	81.86	81.18	81.22	5,264,932	-0.42(-0.51%)
Feb 27, 2019	81.03	81.69	80.59	81.64	4,842,771	+0.35(+0.43%)
Feb 26, 2019	80.83	81.55	80.72	81.29	7,049,295	+0.60(+0.74%)
Feb 25, 2019	80.90	81.22	80.49	80.69	6,573,728	+0.39(+0.48%)
Feb 22, 2019	79.77	80.55	79.61	80.30	4,696,610	+0.77(+0.96%)
Feb 21, 2019	79.18	79.73	78.97	79.54	9,029,559	-0.84(-1.05%)
Feb 20, 2019	80.18	80.48	79.92	80.38	4,390,506	+0.26(+0.32%)
Feb 19, 2019	80.13	80.58	80.02	80.12	5,389,185	-0.77(-0.95%)
Feb 15, 2019	81.00	81.27	80.63	80.89	6,450,306	+0.66(+0.83%)
Feb 14, 2019	80.16	80.66	79.30	80.23	5,086,064	-0.68(-0.84%)
Feb 13, 2019	80.30	81.09	80.30	80.91	5,308,450	+0.65(+0.81%)
Feb 12, 2019	79.56	80.38	79.22	80.26	6,401,035	+0.98(+1.23%)
Feb 11, 2019	78.59	79.42	78.51	79.28	6,499,394	+1.25(+1.60%)
Feb 08, 2019	77.93	78.37	77.63	78.03	3,996,610	-0.03(-0.04%)
Feb 07, 2019	77.83	78.49	77.41	78.06	5,086,449	-0.30(-0.39%)
Feb 06, 2019	78.17	78.36	77.35	78.36	3,887,169	-0.14(-0.18%)
Feb 05, 2019	77.67	78.82	77.62	78.50	6,825,378	+0.82(+1.06%)
Feb 04, 2019	76.95	77.69	76.58	77.68	4,456,702	+0.45(+0.59%)
Feb 01, 2019	77.53	77.59	76.86	77.22	5,648,873	-0.35(-0.45%)
Jan 31, 2019	76.91	77.64	76.47	77.58	9,075,682	+0.57(+0.74%)
Jan 30, 2019	76.17	77.02	75.85	77.01	5,486,522	+1.00(+1.32%)
Jan 29, 2019	76.14	76.58	75.64	76.00	4,418,538	-0.09(-0.12%)
Jan 28, 2019	75.60	76.27	75.55	76.10	5,753,017	-0.27(-0.36%)
Jan 25, 2019	76.98	77.05	76.20	76.37	4,704,315	+0.16(+0.21%)
Jan 24, 2019	76.36	76.62	75.37	76.21	5,016,943	-0.06(-0.07%)
Jan 23, 2019	76.92	77.12	76.00	76.27	6,146,047	-0.24(-0.31%)
Jan 22, 2019	76.11	77.04	75.98	76.50	9,268,589	+0.28(+0.37%)
Jan 18, 2019	75.75	76.71	75.55	76.22	10,981,416	+1.25(+1.67%)
Jan 17, 2019	73.46	75.23	73.25	74.97	8,147,738	+1.37(+1.87%)
Jan 16, 2019	73.90	74.70	73.51	73.60	5,817,804	-0.19(-0.26%)
Jan 15, 2019	72.18	73.88	72.13	73.79	6,556,046	+1.70(+2.35%)
Jan 14, 2019	71.49	72.77	71.49	72.09	5,894,049	+0.05(+0.07%)
Jan 11, 2019	72.33	72.85	71.81	72.04	11,282,969	-0.36(-0.50%)
Jan 10, 2019	71.66	73.27	71.49	72.40	11,587,859	-0.16(-0.22%)
Jan 09, 2019	72.92	73.09	72.14	72.56	9,044,187	-0.13(-0.18%)
Jan 08, 2019	72.79	73.33	72.19	72.70	8,289,808	+0.96(+1.33%)
Jan 07, 2019	70.81	72.35	70.39	71.74	8,606,030	+1.01(+1.43%)
Jan 04, 2019	69.59	71.17	69.28	70.73	8,279,469	+1.80(+2.61%)
Jan 03, 2019	69.40	69.47	67.47	68.93	8,450,802	-1.24(-1.77%)

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.