NIKE (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	81.18	81.95	80.71	81.88	8,598,555	+0.60(+0.74%)
Jan 30, 2019	80.40	81.29	80.06	81.28	5,198,084	+1.06(+1.32%)
Jan 29, 2019	80.36	80.83	79.84	80.22	4,186,247	-0.10(-0.12%)
Jan 28, 2019	79.80	80.50	79.74	80.32	5,450,569	-0.29(-0.36%)
Jan 25, 2019	81.25	81.33	80.43	80.61	4,457,000	+0.17(+0.21%)
Jan 24, 2019	80.60	80.87	79.55	80.44	4,753,192	-0.06(-0.07%)
Jan 23, 2019	81.19	81.40	80.22	80.50	5,822,937	-0.25(-0.31%)
Jan 22, 2019	80.33	81.31	80.20	80.75	8,781,320	+0.30(+0.37%)
Jan 18, 2019	79.95	80.97	79.74	80.45	10,404,100	+1.32(+1.67%)
Jan 17, 2019	77.54	79.40	77.31	79.13	7,719,395	+1.45(+1.87%)
Jan 16, 2019	78.00	78.85	77.59	77.68	5,511,950	-0.20(-0.26%)
Jan 15, 2019	76.19	77.98	76.13	77.88	6,211,381	+1.79(+2.35%)
Jan 14, 2019	75.46	76.81	75.46	76.09	5,584,187	+0.05(+0.07%)
Jan 11, 2019	76.34	76.89	75.80	76.04	10,689,800	-0.38(-0.50%)
Jan 10, 2019	75.64	77.34	75.46	76.42	10,978,661	-0.17(-0.22%)
Jan 09, 2019	76.97	77.15	76.14	76.59	8,568,715	-0.14(-0.18%)
Jan 08, 2019	76.83	77.40	76.20	76.73	7,853,996	+1.01(+1.33%)
Jan 07, 2019	74.74	76.36	74.30	75.72	8,153,593	+1.07(+1.43%)
Jan 04, 2019	73.45	75.12	73.12	74.65	7,844,200	+1.90(+2.61%)
Jan 03, 2019	73.25	73.32	71.21	72.75	8,006,526	-1.31(-1.77%)
Jan 02, 2019	72.79	74.64	72.19	74.06	6,760,570	-0.08(-0.11%)
Dec 31, 2018	73.98	74.46	73.52	74.14	5,519,200	+0.80(+1.09%)
Dec 28, 2018	73.97	74.46	72.57	73.34	6,197,000	-0.33(-0.45%)
Dec 27, 2018	72.18	73.73	70.99	73.67	8,875,005	+0.66(+0.90%)
Dec 26, 2018	68.70	73.01	68.65	73.01	10,017,405	+4.91(+7.21%)
Dec 24, 2018	71.40	71.93	68.08	68.10	8,551,400	-4.27(-5.90%)
Dec 21, 2018	73.29	74.29	71.25	72.37	28,487,800	+4.84(+7.17%)
Dec 20, 2018	68.73	69.57	66.53	67.53	14,402,483	-1.44(-2.09%)
Dec 19, 2018	71.45	72.00	68.32	68.97	8,425,636	-2.18(-3.06%)
Dec 18, 2018	70.90	72.41	70.43	71.15	7,532,034	+1.25(+1.79%)
Dec 17, 2018	71.37	71.77	69.46	69.90	10,644,950	-2.63(-3.63%)
Dec 14, 2018	71.97	73.65	71.41	72.53	7,221,100	-0.40(-0.55%)
Dec 13, 2018	74.50	74.59	72.59	72.93	7,454,783	-1.39(-1.87%)
Dec 12, 2018	74.52	75.28	73.51	74.32	6,950,374	+0.75(+1.02%)
Dec 11, 2018	73.87	74.57	72.56	73.57	6,953,639	+1.06(+1.46%)
Dec 10, 2018	73.10	73.71	70.61	72.51	7,234,961	-0.83(-1.13%)
Dec 07, 2018	75.04	75.97	72.87	73.34	6,133,600	-2.20(-2.91%)
Dec 06, 2018	74.37	75.57	73.59	75.54	9,432,256	-0.25(-0.33%)
Dec 04, 2018	77.42	78.40	75.41	75.79	8,800,300	-2.15(-2.76%)
Dec 03, 2018	77.10	79.00	76.93	77.94	10,206,052	+2.82(+3.75%)
Nov 30, 2018	74.18	75.48	73.90	75.12	7,947,500	+0.78(+1.05%)
Nov 29, 2018	74.64	74.95	73.32	74.34	5,366,650	-0.32(-0.43%)
Nov 28, 2018	72.30	74.76	72.30	74.66	6,166,154	+2.57(+3.56%)
Nov 27, 2018	72.28	72.55	71.30	72.09	5,008,028	-0.62(-0.85%)
Nov 26, 2018	72.34	73.00	72.27	72.71	5,876,682	+1.22(+1.71%)
Nov 23, 2018	72.05	72.52	71.41	71.49	2,582,300	-0.88(-1.22%)
Nov 21, 2018		72.37	72.37	72.37	0	+1.25(+1.76%)
Nov 20, 2018	70.49	72.07	69.52	71.12	9,053,853	-1.40(-1.93%)
Nov 19, 2018	74.69	74.75	71.86	72.52	6,692,277	-2.22(-2.97%)
Nov 16, 2018	73.76	75.52	73.06	74.74	8,064,100	+0.41(+0.55%)
Nov 15, 2018	74.44	74.67	72.89	74.33	7,846,919	-0.87(-1.16%)
Nov 14, 2018	76.32	77.49	74.89	75.20	7,866,220	+0.00(+0.00%)
Nov 13, 2018	75.53	76.26	74.84	75.20	4,583,753	+0.10(+0.13%)
Nov 12, 2018	76.35	76.77	74.99	75.10	5,196,357	-1.26(-1.65%)
Nov 09, 2018	77.71	77.77	75.53	76.36	4,737,700	-1.42(-1.83%)
Nov 08, 2018	77.69	78.16	77.24	77.78	5,387,814	-0.19(-0.24%)
Nov 07, 2018	76.94	78.23	76.57	77.97	5,345,593	+1.40(+1.83%)
Nov 06, 2018	77.34	77.58	76.36	76.57	6,422,089	-0.96(-1.24%)
Nov 05, 2018	76.49	77.77	76.05	77.53	7,039,165	+0.95(+1.24%)
Nov 02, 2018	77.53	78.59	75.71	76.58	6,995,000	-0.21(-0.27%)

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.