NIKE (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		80.99		79.68	31,423,522	+7.98(+11.13%)
Jun 28, 2018	71.45	72.12	71.35	71.70	9,068,642	+0.35(+0.49%)
Jun 27, 2018	72.73	72.95	71.15	71.35	7,623,888	-1.21(-1.67%)
Jun 26, 2018	72.50	73.29	72.35	72.56	7,071,840	+0.21(+0.29%)
Jun 25, 2018	73.32	73.36	72.03	72.35	9,063,633	-1.08(-1.47%)
Jun 22, 2018	73.57	74.41	73.21	73.43	9,600,031	-0.51(-0.69%)
Jun 21, 2018	73.70	74.79	73.55	73.94	5,537,865	-0.78(-1.04%)
Jun 20, 2018	74.20	74.91	73.97	74.72	4,424,921	+0.46(+0.62%)
Jun 19, 2018	74.50	74.92	73.65	74.26	7,562,169	-1.35(-1.79%)
Jun 18, 2018	75.28	75.76	74.91	75.61	4,515,844	-0.23(-0.30%)
Jun 15, 2018		75.85	74.70	75.84	10,977,292	+1.14(+1.53%)
Jun 14, 2018	74.60	75.15	74.35	74.70	4,636,044	+0.59(+0.80%)
Jun 13, 2018	74.27	74.90	73.99	74.11	4,695,363	-0.18(-0.24%)
Jun 12, 2018	74.42	74.61	74.07	74.29	4,356,496	-0.30(-0.40%)
Jun 11, 2018	75.06	75.21	74.54	74.59	4,902,782	-0.31(-0.41%)
Jun 08, 2018	74.78	75.07	74.30	74.90	5,524,855	+0.14(+0.19%)
Jun 07, 2018	74.95	75.91	74.65	74.76	6,629,831	+0.01(+0.01%)
Jun 06, 2018		74.94		74.75	5,318,054	+0.70(+0.95%)
Jun 05, 2018	73.61	74.22	73.14	74.05	4,928,658	+0.22(+0.30%)
Jun 04, 2018	73.00	73.87	72.79	73.83	4,582,038	+1.07(+1.47%)
Jun 01, 2018	72.12	72.95	72.12	72.76	4,085,865	+0.96(+1.34%)
May 31, 2018	72.00	72.22	71.24	71.80	7,856,161	-0.43(-0.60%)
May 30, 2018	71.46	72.29	70.94	72.23	5,799,859	+1.31(+1.85%)
May 29, 2018	71.52	71.61	70.43	70.92	5,857,914	-1.33(-1.84%)
May 25, 2018		72.25	72.25	72.25	0	+0.07(+0.10%)
May 24, 2018	71.43	72.28	71.32	72.18	5,613,652	+0.84(+1.18%)
May 23, 2018	70.95	71.92	70.83	71.34	6,806,372	+0.03(+0.04%)
May 22, 2018	71.46	72.19	71.25	71.31	5,674,930	-0.07(-0.10%)
May 21, 2018	71.48	71.70	70.71	71.38	5,480,698	+0.06(+0.08%)
May 18, 2018	70.76	71.59	70.47	71.32	5,688,145	+0.38(+0.54%)
May 17, 2018	71.40	71.60	70.82	70.94	6,064,739	-0.40(-0.56%)
May 16, 2018	69.67	71.51	69.62	71.34	9,692,996	+1.84(+2.65%)
May 15, 2018	68.31	69.52	68.23	69.50	5,044,370	+0.66(+0.96%)
May 14, 2018	68.60	68.89	68.11	68.84	3,453,656	+0.41(+0.60%)
May 11, 2018	68.03	68.53	67.91	68.43	4,145,059	+0.51(+0.75%)
May 10, 2018	68.14	68.27	67.32	67.92	4,964,939	-0.03(-0.04%)
May 09, 2018	68.42	68.47	67.00	67.95	7,955,662	-0.51(-0.74%)
May 08, 2018	69.20	69.23	68.20	68.46	6,534,427	-0.88(-1.27%)
May 07, 2018	68.06	69.42	68.06	69.34	5,043,436	+1.24(+1.82%)
May 04, 2018	66.84	68.32	66.80	68.10	5,132,935	+1.20(+1.79%)
May 03, 2018	67.80	67.85	66.64	66.90	6,155,860	-1.36(-1.99%)
May 02, 2018	68.04	68.56	67.48	68.26	5,752,058	+0.16(+0.23%)
May 01, 2018	67.98	68.21	67.03	68.10	4,957,762	-0.29(-0.42%)
Apr 30, 2018	69.58	69.81	68.39	68.39	6,484,088	-1.17(-1.68%)
Apr 27, 2018	68.47	70.00	68.45	69.56	7,814,866	+1.51(+2.22%)
Apr 26, 2018	66.78	68.29	66.64	68.05	5,354,906	+1.38(+2.07%)
Apr 25, 2018	66.84	67.00	66.25	66.67	5,188,861	-0.30(-0.45%)
Apr 24, 2018	67.31	67.51	66.72	66.97	8,176,123	+0.09(+0.13%)
Apr 23, 2018	66.00	67.03	65.95	66.88	6,338,381	+0.79(+1.20%)
Apr 20, 2018	65.75	66.11	65.45	66.09	10,402,847	+0.36(+0.55%)
Apr 19, 2018	66.03	66.30	64.99	65.73	8,274,341	-0.47(-0.71%)
Apr 18, 2018	67.53	67.74	66.16	66.20	7,383,910	-1.31(-1.94%)
Apr 17, 2018	67.37	67.67	67.28	67.51	5,605,704	+0.45(+0.67%)
Apr 16, 2018	67.81	67.98	67.06	67.06	6,484,389	-0.19(-0.28%)
Apr 13, 2018	68.12	68.33	66.98	67.25	4,300,162	-0.52(-0.77%)
Apr 12, 2018	67.07	68.00	67.07	67.77	5,145,278	+0.94(+1.41%)
Apr 11, 2018	66.58	67.20	66.52	66.83	5,185,480	-0.17(-0.25%)
Apr 10, 2018	67.81	67.88	66.49	67.00	10,381,882	-0.18(-0.27%)
Apr 09, 2018	68.39	68.55	67.15	67.18	6,504,475	-0.37(-0.55%)
Apr 06, 2018	68.51	69.31	66.93	67.55	9,719,265	-2.04(-2.93%)
Apr 05, 2018	68.50	69.78	68.39	69.59	9,089,403	+1.17(+1.71%)
Apr 04, 2018	65.97	68.50	65.93	68.42	10,272,614	+1.72(+2.58%)
Apr 03, 2018	64.47	66.73	64.38	66.70	8,765,283	+2.58(+4.02%)

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.