Research Stock Closing Price and Stock Market Index - 1650 Words

Research Stock Closing Price and Stock Market Index (Case Study Sample) Content: Stock closing price and stock market indexNameInstitutionDateStocks Chosen 1 Nike, Inc. (NKE) 2 Apple Inc. (AAPL) 3 Facebook, Inc. (FB) * Closing Share PricesNike, Inc. (NKE) Closing Shares Prices For 28 Most Recent WeeksDate Open High Low Close Volume Adj Close 5/23/2016 56.6 56.97 55.95 55.99 7742800 55.99 5/16/2016 57.27 57.53 55.41 56.48 9925300 56.48 5/9/2016 58.59 59.99 56.85 57.31 8254200 57.31 5/2/2016 59.09 59.96 57.38 58.43 7587900 58.43 4/25/2016 59.34 59.97 58.1 58.94 6707500 58.94 4/18/2016 59.38 60.53 58.97 59.43 6835900 59.43 4/11/2016 59.73 60.34 56.89 59.5 10202500 59.5 4/4/2016 61.73 61.85 59.19 59.42 10014700 59.42 3/28/2016 61.58 62.64 61.15 61.59 7700300 61.59 3/21/2016 63.55 65.44 61.12 61.65 16981500 61.65 3/14/2016 60.19 63.98 60.1 62.99 8652400 62.99 3/7/2016 61.07 61.14 57.95 60.08 10550100 60.08 2/29/2016 62.46 63.1 60.38 61.26 7764600 61.26 2/22/2016 59.31 63.49 59.2 62.6 9367800 62.43902 2/16/2016 57.57 59.31 56.82 59.31 9532300 59.15749 2/8/2016 56.1 58.18 53.64 56.42 13765400 56.27491 2/1/2016 61.75 63.5 56.98 57.17 9958200 57.02298 1/25/2016 61.09 62.16 59.2 62.01 9532900 61.85054 1/19/2016 58.19 61.47 56.75 60.88 12677500 60.72345 1/11/2016 58.97 60.82 56.59 57.56 10651700 57.41198 1/4/2016 61.11 62.59 58.66 58.87 9894300 58.71861 12/28/2015 63.21 64.48 62.5 62.5 6942000 62.33928 12/21/2015 129.68 136.39 62.15 63.18 24350300 63.01753 12/14/2015 126.63 131.85 126.12 128.52 8718200 64.09476 12/7/2015 132.75 132.9 125.67 126.29 6639400 62.98262 11/30/2015 133.93 134.19 129 132.33 8324300 65.83527 11/23/2015 132.82 135.3 131.26 134.33 5991000 66.83028 11/16/2015 121.8 132.8 120.42 132.65 11589600 65.99447 Referencehttp://finance.yahoo.com/q/hp?s=NKEa=10b=16c=2015d=04e=24f=2016g=wApple Inc. (AAPL)Closing Shares Prices For 28 Most Recent WeeksDate Open High Low Close Volume Adj Close 5/23/2016 95.87 97.19 95.67 96.43 37860500 96.43 5/16/2016 92.39 95.43 91.65 95.22 42343600 95.22 5/9/2016 93 93.77 89.47 90.52 43057100 90.52 5/2/2016 93.97 95.9 91.85 92.72 45073100 92.72 4/25/2016 105 105.65 92.51 93.74 69884800 93.17272 4/18/2016 108.89 108.95 104.62 105.68 37810600 105.0405 4/11/2016 108.97 112.39 108.66 109.85 32462000 109.1852 4/4/2016 110.42 112.19 108.12 108.66 29144500 108.0024 3/28/2016 106 110.42 104.88 109.99 29593000 109.3244 3/21/2016 105.93 107.65 104.89 105.67 29945900 105.0305 3/14/2016 101.91 106.5 101.78 105.92 36414600 105.279 3/7/2016 102.39 102.83 100.15 102.26 31102800 101.6412 2/29/2016 96.86 103.75 96.65 103.01 40360700 102.3866 2/22/2016 96.31 98.02 93.32 96.91 31810500 96.32354 2/16/2016 95.02 98.89 94.61 96.04 42079000 95.45881 2/8/2016 93.13 96.35 92.59 93.99 46224400 93.42121 2/1/2016 96.47 97.33 93.69 94.02 43430900 93.45103 1/25/2016 101.52 101.53 92.39 97.34 76067300 96.22878 1/19/2016 98.41 101.46 93.42 101.42 60846000 100.2622 1/11/2016 98.97 101.19 95.36 97.13 60867400 96.02117 1/4/2016 102.61 105.85 96.43 96.96 68758000 95.85311 12/28/2015 107.59 109.43 104.82 1 05.26 30940300 104.0584 12/21/2015 107.28 109 105.57 108.03 31658500 106.7967 12/14/2015 112.18 112.8 105.81 106.03 62952200 104.8196 12/7/2015 118.98 119.86 112.85 113.18 37770800 111.8879 11/30/2015 117.99 119.41 114.22 119.03 41353100 117.6712 11/23/2015 119.27 119.73 117.12 117.81 27430100 116.4651 11/16/2015 111.38 119.92 111 119.3 37996200 117.9381 Referencehttp://finance.yahoo.com/q/hp?s=AAPLa=10b=16c=2015d=04e=24f=2016g=wFacebook, Inc. (FB)Shares prices form 28 most recent weeksDate Open High Low Close Volume Adj Close 5/23/2016 117.42 117.6 115.94 115.97 20367400 115.97 5/16/2016 119.38 119.61 115.88 117.35 22675100 117.35 5/9/2016 119.54 121.08 118.9 119.81 21098300 119.81 5/2/2016 117.83 119.64 116.57 119.49 24622200 119.49 4/25/2016 109.87 120.79 106.31 117.58 42195000 117.58 4/18/2016 109.74 114.04 109.01 110.56 26195900 110.56 4/11/2016 110.7 112.65 106.52 109.64 40609400 109.64 4/4/2016 114.07 114.89 109.9 110.63 32090800 110.63 3/28/2016 113.32 116.99 112.95 1 16.06 26024700 116.06 3/21/2016 111.66 113.19 111.03 113.05 18221200 113.05 3/14/2016 109.28 112.69 108.77 111.45 23972700 111.45 3/7/2016 108.07 109.42 104.4 109.41 24548300 109.41 2/29/2016 107.6 110.55 106.75 108.39 26157200 108.39 2/22/2016 105.49 109.45 102.74 107.92 30290000 107.92 2/16/2016 103.8 106 100.24 104.57 37789900 104.57 2/8/2016 100.41 105.11 96.82 102.01 51614300 102.01 2/1/2016 112.27 117.59 103.18 104.07 55501000 104.07 1/25/2016 98.72 112.84 94.23 112.21 55374500 112.21 1/19/2016 96.53 98.07 89.37 97.94 37766000 97.94 1/11/2016 97.91 100.58 92.45 94.97 37305900 94.97 1/4/2016 101.95 103.77 97.03 97.33 33368400 97.33 12/28/2015 105.02 107.74 104.53 104.66 15438900 104.66 12/21/2015 104.91 106.11 103.6 105.02 14211900 105.02 12/14/2015 102.29 107.75 101.46 104.04 25352500 104.04 12/7/2015 106.48 106.91 101.91 102.12 20655200 102.12 11/30/2015 105.84 107.92 103.35 106.18 22411000 106.18 11/23/2015 107.19 107.47 104.39 105.45 16134600 105.45 11/16/2015 103.32 107.88 100.47 ...