Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dick's Sporting Goods Inc
(NY:
DKS
)
227.64
+3.48 (+1.55%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2004
10.39
10.39
10.26
10.30
1,061,601
-0.04(-0.35%)
May 27, 2004
10.35
10.41
10.28
10.33
799,618
+0.05(+0.52%)
May 26, 2004
10.20
10.36
10.07
10.28
1,307,959
+0.01(+0.07%)
May 25, 2004
9.677
10.35
9.556
10.27
2,636,007
+0.60(+6.23%)
May 24, 2004
9.133
9.677
9.133
9.670
2,437,079
+0.58(+6.43%)
May 21, 2004
9.050
9.211
9.032
9.086
1,093,128
+0.13(+1.40%)
May 20, 2004
9.158
9.280
8.961
8.961
1,945,199
-0.16(-1.77%)
May 19, 2004
9.319
9.462
9.011
9.122
2,074,377
-0.19(-2.08%)
May 18, 2004
9.140
9.480
8.835
9.315
5,518,095
-0.19(-2.04%)
May 17, 2004
9.480
9.509
9.140
9.509
985,712
+0.01(+0.08%)
May 14, 2004
9.419
9.634
9.280
9.502
639,192
+0.04(+0.42%)
May 13, 2004
9.631
9.656
9.394
9.462
886,109
-0.16(-1.71%)
May 12, 2004
9.462
9.627
9.090
9.627
1,268,341
+0.16(+1.74%)
May 11, 2004
9.337
9.548
9.301
9.462
1,015,566
+0.18(+1.89%)
May 10, 2004
9.355
9.491
9.233
9.287
1,575,243
-0.19(-1.97%)
May 07, 2004
9.498
9.760
9.473
9.473
1,750,177
-0.06(-0.64%)
May 06, 2004
9.803
9.817
9.104
9.534
1,888,841
-0.36(-3.62%)
May 05, 2004
9.910
10.05
9.874
9.892
342,614
+0.02(+0.22%)
May 04, 2004
9.857
10.02
9.677
9.871
1,023,936
+0.05(+0.51%)
May 03, 2004
9.616
9.867
9.599
9.821
1,297,078
+0.15(+1.59%)
Apr 30, 2004
9.821
9.839
9.649
9.667
1,134,978
-0.15(-1.57%)
Apr 29, 2004
10.000
10.06
9.634
9.821
1,847,828
-0.24(-2.42%)
Apr 28, 2004
10.46
10.46
9.964
10.06
1,166,785
-0.48(-4.55%)
Apr 27, 2004
10.61
10.67
10.39
10.54
664,303
+0.01(+0.14%)
Apr 26, 2004
10.48
10.64
10.48
10.53
689,134
+0.08(+0.79%)
Apr 23, 2004
10.47
10.52
10.34
10.45
733,495
+0.00(+0.00%)
Apr 22, 2004
10.34
10.58
10.30
10.45
509,457
+0.15(+1.50%)
Apr 21, 2004
10.05
10.31
9.889
10.29
899,222
+0.12(+1.20%)
Apr 20, 2004
10.39
10.48
10.17
10.17
1,254,949
-0.24(-2.27%)
Apr 19, 2004
10.47
10.48
10.36
10.41
666,535
-0.09(-0.89%)
Apr 16, 2004
10.48
10.54
10.39
10.50
847,049
+0.09(+0.90%)
Apr 15, 2004
10.51
10.55
10.31
10.41
871,043
-0.04(-0.41%)
Apr 14, 2004
10.34
10.61
10.25
10.45
969,251
-0.10(-0.98%)
Apr 13, 2004
10.75
10.86
10.45
10.56
1,403,378
-0.18(-1.67%)
Apr 12, 2004
10.75
10.82
10.72
10.73
874,670
+0.05(+0.47%)
Apr 08, 2004
10.75
10.90
10.55
10.68
1,732,321
-0.04(-0.33%)
Apr 07, 2004
11.03
11.25
10.67
10.72
1,854,803
-0.31(-2.83%)
Apr 06, 2004
10.81
11.26
10.80
11.03
2,236,198
+5.60(+103.00%)
Apr 05, 2004
5.376
5.484
5.375
5.435
1,691,866
+0.07(+1.39%)
Apr 02, 2004
5.349
5.415
5.306
5.360
2,586,903
+0.10(+1.91%)
Apr 01, 2004
5.210
5.260
5.126
5.260
2,749,282
+0.05(+0.96%)
Mar 31, 2004
5.181
5.236
5.152
5.210
758,326
+0.03(+0.64%)
Mar 30, 2004
5.152
5.195
5.136
5.176
1,366,550
+0.02(+0.47%)
Mar 29, 2004
5.094
5.190
5.094
5.152
1,562,967
+0.09(+1.77%)
Mar 26, 2004
5.071
5.099
5.029
5.063
1,525,023
-0.01(-0.14%)
Mar 25, 2004
4.915
5.090
4.902
5.070
5,745,202
+0.19(+3.82%)
Mar 24, 2004
4.921
4.928
4.858
4.883
719,824
-0.03(-0.55%)
Mar 23, 2004
4.872
4.948
4.861
4.910
1,257,181
+0.06(+1.26%)
Mar 22, 2004
4.796
4.855
4.748
4.849
1,453,598
+0.02(+0.41%)
Mar 19, 2004
4.901
4.901
4.799
4.830
3,500,355
-0.07(-1.37%)
Mar 18, 2004
4.994
5.000
4.885
4.897
1,986,491
-0.08(-1.64%)
Mar 17, 2004
4.965
5.009
4.933
4.978
1,169,575
+0.01(+0.25%)
Mar 16, 2004
5.036
5.110
4.901
4.966
1,982,585
-0.05(-1.04%)
Mar 15, 2004
5.000
5.076
4.966
5.018
1,834,157
+0.04(+0.81%)
Mar 12, 2004
5.022
5.110
4.944
4.978
3,071,808
+0.00(+0.00%)
Mar 11, 2004
5.152
5.152
4.906
4.978
3,623,115
-0.15(-2.92%)
Mar 10, 2004
5.226
5.276
5.076
5.127
2,373,746
-0.09(-1.72%)
Mar 09, 2004
5.287
5.291
5.188
5.217
1,167,343
-0.04(-0.75%)
Mar 08, 2004
5.350
5.372
5.245
5.256
1,059,090
-0.07(-1.35%)
Mar 05, 2004
5.354
5.381
5.291
5.328
1,209,193
-0.03(-0.65%)
Mar 04, 2004
5.412
5.448
5.314
5.363
2,607,549
-0.04(-0.66%)
Mar 03, 2004
5.309
5.421
5.283
5.399
2,791,690
+0.08(+1.52%)
Mar 02, 2004
5.276
5.403
5.276
5.318
2,350,868
+0.06(+1.06%)
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
.