Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	60.79	60.90	59.75	60.04	9,572,812	-0.93(-1.53%)
Nov 27, 2015	61.24	61.42	60.52	60.97	4,987,946	+0.09(+0.15%)
Nov 25, 2015	60.41	60.88	60.88	60.88	15,397,064	+0.74(+1.22%)
Nov 24, 2015	59.75	60.36	59.58	60.15	5,850,732	+0.02(+0.04%)
Nov 23, 2015	60.29	60.37	59.82	60.13	7,858,717	-0.09(-0.14%)
Nov 20, 2015	59.95	60.28	59.23	60.21	21,000,228	+3.12(+5.46%)
Nov 19, 2015	57.31	57.64	56.92	57.09	9,383,287	+0.00(+0.00%)
Nov 18, 2015	55.85	57.21	55.68	57.09	11,645,622	+1.45(+2.61%)
Nov 17, 2015	55.85	56.10	54.66	55.64	11,655,445	-0.40(-0.71%)
Nov 16, 2015	55.29	56.05	55.08	56.04	10,061,588	+0.73(+1.31%)
Nov 13, 2015	56.78	56.84	54.99	55.31	18,032,978	-1.87(-3.27%)
Nov 12, 2015	57.65	58.10	56.93	57.18	10,338,140	-0.65(-1.13%)
Nov 11, 2015	59.14	59.28	57.77	57.84	9,448,353	-1.17(-1.98%)
Nov 10, 2015	59.05	59.32	58.80	59.01	5,824,201	-0.22(-0.37%)
Nov 09, 2015	59.58	59.65	58.68	59.23	6,807,725	-0.59(-0.99%)
Nov 06, 2015	59.74	60.34	59.63	59.82	5,328,745	-0.04(-0.06%)
Nov 05, 2015	59.54	60.12	59.22	59.85	5,582,838	+0.68(+1.15%)
Nov 04, 2015	59.64	59.86	58.95	59.17	5,716,963	-0.47(-0.79%)
Nov 03, 2015	59.57	59.78	59.32	59.64	6,049,162	+0.10(+0.16%)
Nov 02, 2015	59.79	59.92	58.76	59.55	6,739,730	+0.07(+0.12%)
Oct 30, 2015	59.71	59.74	59.04	59.48	7,964,910	-0.04(-0.07%)
Oct 29, 2015	59.32	59.67	58.99	59.52	5,462,417	-0.08(-0.13%)
Oct 28, 2015	59.79	59.94	58.98	59.59	7,811,004	+0.21(+0.36%)
Oct 27, 2015	59.46	59.57	58.85	59.38	6,773,959	-0.25(-0.43%)
Oct 26, 2015	59.13	60.02	59.13	59.64	7,581,217	+0.39(+0.65%)
Oct 23, 2015	60.40	60.46	58.51	59.25	11,585,510	-0.85(-1.42%)
Oct 22, 2015	60.31	60.58	59.27	60.10	10,238,367	-0.03(-0.05%)
Oct 21, 2015	60.21	60.47	59.84	60.13	6,064,669	+0.05(+0.08%)
Oct 20, 2015	60.39	60.53	59.90	60.09	10,028,465	-0.38(-0.63%)
Oct 19, 2015	59.79	60.61	59.51	60.47	13,865,097	+1.24(+2.10%)
Oct 16, 2015	58.78	59.28	58.50	59.22	10,267,958	+0.76(+1.30%)
Oct 15, 2015	57.75	58.63	57.63	58.46	11,857,427	+1.34(+2.34%)
Oct 14, 2015	57.19	57.47	56.92	57.12	7,169,755	+0.01(+0.02%)
Oct 13, 2015	57.19	57.44	57.01	57.11	7,000,172	-0.28(-0.49%)
Oct 12, 2015	56.83	57.69	56.75	57.39	6,002,090	+0.68(+1.19%)
Oct 09, 2015	56.54	56.89	56.33	56.71	7,645,132	+0.01(+0.02%)
Oct 08, 2015	55.80	56.85	55.68	56.70	8,396,504	+1.28(+2.30%)
Oct 07, 2015	56.11	56.49	54.92	55.42	11,260,918	-0.49(-0.88%)
Oct 06, 2015	56.41	56.65	55.65	55.92	8,443,559	-0.49(-0.87%)
Oct 05, 2015	57.12	57.42	56.33	56.41	10,626,422	-0.43(-0.75%)
Oct 02, 2015	55.42	56.84	55.18	56.84	10,039,714	+0.63(+1.11%)
Oct 01, 2015	55.90	56.26	55.05	56.21	9,904,460	+0.39(+0.70%)
Sep 30, 2015	54.81	55.88	54.81	55.82	10,395,726	+1.50(+2.76%)
Sep 29, 2015	55.38	55.42	54.04	54.32	15,877,783	-1.12(-2.02%)
Sep 28, 2015	56.51	56.63	54.86	55.44	18,119,238	-1.30(-2.29%)
Sep 25, 2015	55.89	57.17	55.70	56.74	40,721,240	+4.63(+8.89%)
Sep 24, 2015	51.88	52.27	51.52	52.11	15,719,836	-0.29(-0.55%)
Sep 23, 2015	52.64	52.93	52.29	52.40	9,963,445	-0.25(-0.47%)
Sep 22, 2015	52.31	52.73	51.92	52.64	8,320,517	-0.27(-0.51%)
Sep 21, 2015	52.50	53.15	52.09	52.91	9,634,530	+0.69(+1.31%)
Sep 18, 2015	51.81	52.48	51.64	52.22	20,504,816	-0.10(-0.19%)
Sep 17, 2015	52.31	53.01	52.00	52.32	8,881,061	-0.14(-0.27%)
Sep 16, 2015	51.90	52.61	51.67	52.46	8,926,642	+0.79(+1.53%)
Sep 15, 2015	50.79	51.78	50.29	51.67	8,480,806	+0.89(+1.74%)
Sep 14, 2015	50.62	50.87	50.45	50.79	7,526,853	+0.03(+0.06%)
Sep 11, 2015	50.04	50.77	49.93	50.76	6,157,010	+0.65(+1.30%)
Sep 10, 2015	49.78	50.40	49.45	50.10	8,110,393	+0.24(+0.47%)
Sep 09, 2015	51.16	51.29	49.75	49.87	6,993,979	-0.86(-1.69%)
Sep 08, 2015	50.59	50.78	50.03	50.73	6,070,677	+0.94(+1.88%)
Sep 04, 2015	49.58	49.79	49.79	49.79	15,699,321	-0.53(-1.05%)
Sep 03, 2015	50.49	50.88	50.12	50.32	6,680,783	+0.20(+0.39%)
Sep 02, 2015	49.87	50.16	49.44	50.12	9,426,552	+0.94(+1.91%)

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.