Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	70.56	70.77	70.18	70.60	4,687,911	-0.12(-0.17%)
Jun 27, 2014	71.49	72.06	70.72	70.72	9,963,911	+0.75(+1.07%)
Jun 26, 2014	69.71	70.02	68.89	69.97	5,419,199	+0.36(+0.51%)
Jun 25, 2014	68.31	69.68	68.31	69.62	3,920,698	+1.36(+1.99%)
Jun 24, 2014	68.63	69.16	68.22	68.26	4,154,390	-0.43(-0.62%)
Jun 23, 2014	68.37	68.84	67.73	68.69	4,942,827	+0.32(+0.47%)
Jun 20, 2014	69.27	69.31	68.33	68.37	6,253,132	-0.49(-0.71%)
Jun 19, 2014	69.58	69.60	68.47	68.86	2,701,077	-0.52(-0.75%)
Jun 18, 2014	68.50	69.52	68.02	69.38	5,360,857	+1.02(+1.49%)
Jun 17, 2014	68.07	68.43	67.60	68.36	3,344,452	+0.49(+0.72%)
Jun 16, 2014	68.11	68.55	67.73	67.87	3,282,356	-0.06(-0.09%)
Jun 13, 2014	68.04	68.22	66.59	67.93	4,235,599	-0.14(-0.20%)
Jun 12, 2014	68.45	68.68	67.90	68.07	3,421,224	-0.34(-0.49%)
Jun 11, 2014	68.89	69.01	68.19	68.41	5,064,063	-1.07(-1.53%)
Jun 10, 2014	69.50	70.03	69.41	69.47	2,787,593	+0.07(+0.10%)
Jun 06, 2014	69.34	69.98	69.33	69.40	3,645,476	+0.33(+0.47%)
Jun 05, 2014	69.47	69.68	68.57	69.07	4,023,694	-0.24(-0.34%)
Jun 04, 2014	68.68	69.52	68.66	69.31	4,015,353	+0.53(+0.77%)
Jun 03, 2014	69.57	69.75	68.72	68.78	3,708,181	-1.07(-1.53%)
Jun 02, 2014	70.09	70.09	69.46	69.85	2,089,025	-0.17(-0.25%)
May 30, 2014	69.55	70.04	69.46	70.02	2,851,709	+0.48(+0.69%)
May 29, 2014	69.37	69.77	69.18	69.54	2,175,658	+0.32(+0.46%)
May 28, 2014	69.45	69.53	68.90	69.22	2,605,919	-0.31(-0.44%)
May 27, 2014	69.37	69.74	69.17	69.53	3,690,156	+0.69(+1.00%)
May 23, 2014	68.18	68.84	68.84	68.84	8,082,573	+1.04(+1.53%)
May 22, 2014	67.54	67.90	67.16	67.80	1,526,894	+0.45(+0.67%)
May 21, 2014	66.59	67.39	66.49	67.35	2,553,497	+0.86(+1.30%)
May 20, 2014	67.19	67.25	66.35	66.49	3,136,593	-1.12(-1.65%)
May 19, 2014	67.18	67.66	66.91	67.60	2,567,981	+0.50(+0.74%)
May 16, 2014	66.21	67.11	66.10	67.10	2,962,441	+0.91(+1.37%)
May 15, 2014	66.62	66.81	65.68	66.20	3,314,034	-0.58(-0.87%)
May 14, 2014	67.59	67.75	66.70	66.78	3,460,233	-0.92(-1.35%)
May 13, 2014	67.77	68.06	67.64	67.69	2,452,994	-0.04(-0.05%)
May 12, 2014	66.81	67.76	66.59	67.73	3,628,008	+1.07(+1.61%)
May 09, 2014	66.13	66.77	65.97	66.66	2,653,950	+0.36(+0.55%)
May 08, 2014	65.60	66.57	65.57	66.30	4,361,733	+0.79(+1.21%)
May 07, 2014	65.99	66.09	64.91	65.51	3,083,590	-0.06(-0.10%)
May 06, 2014	66.24	66.40	65.53	65.57	2,429,704	-0.94(-1.42%)
May 05, 2014	65.95	66.64	65.58	66.51	2,558,719	+0.27(+0.41%)
May 02, 2014	66.19	66.73	66.10	66.24	2,230,371	+0.06(+0.10%)
May 01, 2014	66.08	66.59	65.88	66.18	2,630,318	-0.03(-0.04%)
Apr 30, 2014	65.64	66.30	65.42	66.20	3,393,744	+0.43(+0.65%)
Apr 29, 2014	65.09	66.00	65.02	65.78	3,419,374	+0.74(+1.13%)
Apr 28, 2014	66.58	66.88	64.53	65.04	6,278,917	-0.93(-1.42%)
Apr 25, 2014	66.33	66.89	65.81	65.98	3,571,724	-0.63(-0.94%)
Apr 24, 2014	67.18	67.49	66.34	66.60	3,721,146	-0.64(-0.96%)
Apr 23, 2014	67.65	67.94	67.17	67.25	2,599,781	-0.23(-0.34%)
Apr 22, 2014	66.89	67.79	66.89	67.48	2,804,003	+0.41(+0.61%)
Apr 21, 2014	67.08	67.21	66.54	67.07	3,740,303	-0.12(-0.18%)
Apr 17, 2014	66.56	67.18	67.18	67.18	9,962,835	+0.84(+1.27%)
Apr 16, 2014	66.10	66.41	65.80	66.34	2,533,438	+0.74(+1.13%)
Apr 15, 2014	65.69	66.13	65.10	65.60	4,284,938	-0.09(-0.14%)
Apr 14, 2014	65.07	65.76	64.71	65.69	3,985,272	+1.03(+1.59%)
Apr 11, 2014	65.34	65.94	64.63	64.66	4,792,403	-1.09(-1.66%)
Apr 10, 2014	66.95	67.31	65.57	65.75	4,593,689	-1.01(-1.51%)
Apr 09, 2014	66.49	66.79	65.82	66.76	3,887,195	+0.58(+0.88%)
Apr 08, 2014	65.54	66.35	65.25	66.18	6,934,448	+1.90(+2.95%)
Apr 07, 2014	66.08	66.20	64.07	64.28	7,597,316	-1.82(-2.76%)
Apr 04, 2014	67.49	67.61	65.81	66.10	5,360,821	-1.04(-1.55%)
Apr 03, 2014	67.67	68.23	66.99	67.15	4,362,076	-0.50(-0.74%)
Apr 02, 2014	67.80	68.06	67.45	67.65	4,194,432	+0.14(+0.20%)

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.