NIKE $65.32

up +0.88


17/5/2013 05:17 PM  |  NYSE : NKE  |  Industries : Manufacturing / Footwear Manufacturing
Type:

NKE historical data

Date Open High Low Close Volume
7/30/2012 48.47 48.88 47.75 47.93 22782
7/27/2012 48.41 48.73 47.82 48.52 26049
7/26/2012 47.25 48.45 47.15 48.29 36914
7/25/2012 46.77 47.13 46.55 46.76 20612
7/24/2012 46.63 46.97 46.21 46.48 20763
7/23/2012 46.03 46.63 45.67 46.43 21548
7/20/2012 47.36 47.50 46.53 46.54 29938
7/19/2012 47.60 47.99 47.06 47.63 27153
7/18/2012 46.25 47.47 45.99 47.32 27410
7/17/2012 46.24 46.72 45.96 46.38 26650
7/16/2012 46.91 46.95 46.45 46.51 29212
7/13/2012 46.13 47.15 46.02 46.99 28491
7/12/2012 45.96 46.12 45.11 45.91 37412
7/11/2012 45.84 46.20 45.25 46.13 43474
7/10/2012 45.30 46.00 45.30 45.65 36323
7/9/2012 45.61 45.85 45.00 45.14 34775
7/6/2012 45.81 46.12 45.39 45.69 40491
7/5/2012 45.35 46.35 45.28 46.10 55643
7/3/2012 44.69 45.30 44.13 45.24 37496
7/2/2012 44.20 44.75 44.02 44.43 58754
6/29/2012 43.92 45.25 42.55 43.89 215722
6/28/2012 48.77 49.24 47.92 48.45 58495
6/27/2012 49.47 49.81 48.75 49.06 28056
6/26/2012 48.88 49.43 48.65 49.23 23950
6/25/2012 49.19 49.37 48.35 48.73 29683
6/22/2012 49.46 49.76 49.14 49.70 38393
6/21/2012 50.63 51.23 49.27 49.33 40136
6/20/2012 51.28 51.36 50.32 50.60 32099
6/19/2012 50.72 51.33 50.67 50.77 21596
6/18/2012 50.77 50.87 50.07 50.70 31642
6/15/2012 50.13 51.00 49.78 50.88 42077
6/14/2012 51.73 51.73 49.68 50.01 60131
6/13/2012 53.61 53.77 50.64 51.11 62647
6/12/2012 53.80 54.33 53.37 53.80 25399
6/11/2012 54.56 54.96 53.70 53.73 15644
6/8/2012 53.69 54.39 53.16 54.32 18136
6/7/2012 53.97 54.20 53.13 53.68 17699
6/6/2012 53.05 53.55 52.87 53.54 19485
6/5/2012 52.15 52.88 52.00 52.76 22958
6/4/2012 52.28 52.56 51.57 52.35 25505
6/1/2012 53.15 53.28 52.09 52.30 23441
5/31/2012 54.25 54.43 53.33 54.09 26992
5/30/2012 54.79 55.17 54.12 54.31 25893
5/29/2012 54.76 55.46 54.57 55.46 21837
5/25/2012 53.96 54.60 53.81 54.40 16719
5/24/2012 53.84 54.32 53.39 53.74 21574
5/23/2012 53.89 54.50 53.09 53.76 21000
5/22/2012 53.62 54.58 53.60 54.23 25535
5/21/2012 52.66 53.68 52.66 53.62 22586
5/18/2012 52.70 53.89 52.54 52.72 39612
5/17/2012 53.39 53.50 52.14 52.17 23611
5/16/2012 53.87 54.46 53.11 53.50 24913
5/15/2012 53.66 54.51 53.51 53.61 17819
5/14/2012 53.83 54.23 53.47 53.74 14091
5/11/2012 53.60 54.65 53.33 54.13 15821
5/10/2012 54.52 54.76 53.62 53.78 23500
5/9/2012 53.72 54.44 53.54 54.08 22565
5/8/2012 54.90 55.08 53.28 54.37 35147
5/7/2012 55.70 56.15 55.60 55.71 17160
5/4/2012 56.95 57.03 55.77 55.91 18014
5/3/2012 57.11 57.41 56.76 57.20 25722
5/2/2012 55.52 57.28 55.52 57.14 26453
5/1/2012 55.96 56.00 55.25 55.65 25410
4/30/2012 55.50 56.00 55.50 55.94 23881
4/27/2012 55.05 55.78 54.91 55.32 22277
4/26/2012 54.52 55.38 54.37 55.18 15571
4/25/2012 53.59 54.53 53.47 54.52 20971
4/24/2012 54.50 54.88 53.17 53.38 33136
4/23/2012 54.92 54.99 54.34 54.88 15888
4/20/2012 54.87 55.72 54.87 55.39 23249
4/19/2012 55.32 55.48 54.52 54.81 20069
4/18/2012 54.67 55.48 54.53 55.28 20437
4/17/2012 54.93 55.00 54.60 54.92 14430
4/16/2012 54.54 54.94 54.34 54.70 17838
4/13/2012 54.43 54.82 54.14 54.40 14391
4/12/2012 54.07 54.35 53.59 54.33 28795
4/11/2012 53.85 54.39 53.74 54.13 30080
4/10/2012 55.24 55.25 52.97 53.23 42162
4/9/2012 54.45 55.50 54.26 55.35 28100
4/5/2012 54.52 55.27 54.50 55.20 21969
4/4/2012 54.58 54.95 54.34 54.75 22167
4/3/2012 54.41 54.95 54.15 54.94 22047
4/2/2012 54.21 54.92 54.00 54.51 24470
3/30/2012 54.19 54.59 53.93 54.22 23176
3/29/2012 53.15 54.00 53.15 53.93 19634
3/28/2012 53.81 53.97 53.14 53.62 23097
3/27/2012 54.36 54.59 53.86 53.94 25327
3/26/2012 53.94 54.40 53.86 54.28 31280
3/23/2012 55.61 55.75 53.04 53.71 66267
3/22/2012 55.06 55.82 54.54 55.50 51008
3/21/2012 56.04 56.35 55.19 55.22 37770
3/20/2012 55.87 56.49 55.87 55.87 26697
3/19/2012 55.95 56.26 55.48 56.07 26000
3/16/2012 55.37 55.89 55.28 55.61 36123
3/15/2012 55.42 55.54 55.16 55.37 18244
3/14/2012 55.45 55.62 55.08 55.15 18632
3/13/2012 55.00 55.42 54.77 55.38 23501
3/12/2012 54.40 54.96 54.30 54.73 23021
3/9/2012 54.32 55.08 54.10 54.99 24531
3/8/2012 54.07 54.25 53.83 53.95 11413
Marketplace
Trading Center