Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	61.20	62.16	61.20	62.01	10,475,161	+0.81(+1.32%)
Jan 28, 2016	60.32	61.60	60.02	61.20	10,183,789	+1.62(+2.72%)
Jan 27, 2016	60.96	61.10	59.21	59.58	8,592,345	-1.53(-2.50%)
Jan 26, 2016	60.49	61.37	60.27	61.11	8,004,426	+0.41(+0.68%)
Jan 25, 2016	61.09	61.30	60.62	60.70	10,382,670	-0.18(-0.30%)
Jan 22, 2016	61.29	61.47	60.59	60.88	8,430,089	+0.32(+0.53%)
Jan 21, 2016	59.08	61.16	59.06	60.56	16,119,449	+1.52(+2.57%)
Jan 20, 2016	57.25	59.59	56.77	59.04	16,233,497	+0.72(+1.23%)
Jan 19, 2016	58.19	59.07	57.67	58.32	9,923,259	+0.76(+1.32%)
Jan 15, 2016	56.93	57.56	57.56	57.56	12,208,300	-0.95(-1.62%)
Jan 14, 2016	59.00	59.35	57.28	58.51	9,987,511	-0.27(-0.46%)
Jan 13, 2016	60.53	60.53	58.67	58.78	9,941,267	-1.16(-1.94%)
Jan 12, 2016	60.35	60.82	59.57	59.94	8,291,492	+0.39(+0.65%)
Jan 11, 2016	58.97	60.04	58.53	59.55	12,823,948	+0.68(+1.16%)
Jan 08, 2016	60.06	60.79	58.66	58.87	11,191,253	-0.98(-1.64%)
Jan 07, 2016	60.39	61.26	59.78	59.85	10,872,419	-1.64(-2.67%)
Jan 06, 2016	61.30	62.04	61.15	61.49	6,550,641	-0.89(-1.43%)
Jan 05, 2016	61.72	62.59	61.72	62.38	9,132,234	+0.86(+1.40%)
Jan 04, 2016	61.11	61.91	60.86	61.52	11,620,112	-0.98(-1.57%)
Dec 31, 2015	63.15	62.50	62.50	62.50	6,454,700	-0.75(-1.19%)
Dec 30, 2015	64.36	64.40	63.17	63.25	5,815,007	-1.01(-1.57%)
Dec 29, 2015	64.31	64.48	64.02	64.26	6,702,258	+0.45(+0.71%)
Dec 28, 2015	63.21	63.88	62.80	63.81	8,785,223	+0.63(+1.00%)
Dec 24, 2015	64.55	63.18	63.18	63.18	13,890,800	-1.18(-1.83%)
Dec 23, 2015	68.12	68.19	63.91	64.36	114,638,800	-1.57(-2.38%)
Dec 22, 2015	65.74	65.92	64.91	65.92	17,074,576	+1.02(+1.58%)
Dec 21, 2015	64.84	65.16	64.31	64.90	8,958,830	+0.64(+1.00%)
Dec 18, 2015	64.86	65.27	64.19	64.26	13,804,660	-0.85(-1.31%)
Dec 17, 2015	65.85	65.92	65.03	65.11	7,398,640	-0.36(-0.54%)
Dec 16, 2015	64.69	65.60	64.41	65.47	7,536,058	+1.16(+1.80%)
Dec 15, 2015	64.80	65.00	64.19	64.31	6,843,102	+0.38(+0.59%)
Dec 14, 2015	63.31	64.17	63.06	63.93	7,987,838	+0.78(+1.24%)
Dec 11, 2015	63.81	63.87	62.84	63.15	8,276,024	-1.17(-1.83%)
Dec 10, 2015	64.36	64.82	64.00	64.32	5,682,312	-0.10(-0.16%)
Dec 09, 2015	65.38	65.77	63.87	64.42	7,426,118	-1.43(-2.17%)
Dec 08, 2015	65.44	66.36	65.22	65.85	5,605,210	+0.05(+0.08%)
Dec 07, 2015	66.38	66.45	65.31	65.80	6,179,058	-0.37(-0.55%)
Dec 04, 2015	64.90	66.46	64.90	66.17	7,410,410	+1.61(+2.49%)
Dec 03, 2015	66.56	66.68	64.50	64.56	10,645,384	-1.77(-2.66%)
Dec 02, 2015	66.42	66.61	66.05	66.33	7,956,532	-0.33(-0.50%)
Dec 01, 2015	66.06	66.71	65.96	66.66	6,855,134	+0.52(+0.78%)
Nov 30, 2015	66.97	67.08	65.82	66.14	8,690,538	-1.03(-1.53%)
Nov 27, 2015	67.46	67.65	66.67	67.17	4,528,234	+0.10(+0.15%)
Nov 25, 2015	66.54	67.06	67.06	67.06	13,978,000	+0.81(+1.22%)
Nov 24, 2015	65.81	66.49	65.63	66.25	5,311,502	+0.02(+0.04%)
Nov 23, 2015	66.41	66.50	65.89	66.23	7,134,422	-0.09(-0.14%)
Nov 20, 2015	66.03	66.40	65.24	66.33	19,064,750	+3.44(+5.46%)
Nov 19, 2015	63.13	63.49	62.70	62.89	8,518,480	+0.00(+0.00%)
Nov 18, 2015	61.52	63.02	61.33	62.89	10,572,308	+1.60(+2.61%)
Nov 17, 2015	61.52	61.80	60.21	61.29	10,581,226	-0.44(-0.71%)
Nov 16, 2015	60.90	61.74	60.67	61.73	9,134,266	+0.80(+1.31%)
Nov 13, 2015	62.54	62.61	60.58	60.93	16,370,976	-2.06(-3.27%)
Nov 12, 2015	63.50	64.00	62.70	62.99	9,385,330	-0.72(-1.13%)
Nov 11, 2015	65.14	65.30	63.64	63.71	8,577,550	-1.29(-1.98%)
Nov 10, 2015	65.05	65.34	64.77	65.00	5,287,416	-0.24(-0.37%)
Nov 09, 2015	65.62	65.71	64.64	65.24	6,180,294	-0.65(-0.99%)
Nov 06, 2015	65.80	66.47	65.68	65.89	4,837,624	-0.04(-0.06%)
Nov 05, 2015	65.59	66.22	65.23	65.93	5,068,298	+0.75(+1.15%)
Nov 04, 2015	65.69	65.94	64.94	65.18	5,190,062	-0.52(-0.79%)
Nov 03, 2015	65.62	65.85	65.34	65.70	5,491,644	+0.11(+0.16%)

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.