Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dick's Sporting Goods Inc (NY: DKS )

216.28 -3.02 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 38.60 38.70 38.14 38.33 2,114,285 -0.36(-0.94%)
Nov 29, 2012 38.27 38.73 37.92 38.69 2,084,062 +0.48(+1.26%)
Nov 28, 2012 37.52 38.43 37.38 38.21 1,328,151 +0.60(+1.60%)
Nov 27, 2012 37.40 37.93 37.40 37.61 1,030,492 +0.12(+0.31%)
Nov 26, 2012 37.91 38.22 37.18 37.49 1,074,025 -0.35(-0.92%)
Nov 23, 2012 37.83 38.23 37.69 37.84 469,465 +0.26(+0.70%)
Nov 21, 2012 37.60 37.79 37.43 37.58 748,881 +0.09(+0.23%)
Nov 20, 2012 37.53 37.75 37.15 37.49 1,328,522 -0.01(-0.02%)
Nov 19, 2012 36.84 37.59 36.76 37.50 1,677,450 +1.08(+2.96%)
Nov 16, 2012 36.36 36.78 36.17 36.42 2,172,899 +0.05(+0.14%)
Nov 15, 2012 36.17 36.59 35.90 36.37 1,720,330 +0.17(+0.46%)
Nov 14, 2012 37.39 37.41 36.05 36.20 1,523,067 -0.91(-2.45%)
Nov 13, 2012 36.52 37.70 36.06 37.11 5,756,179 +1.65(+4.66%)
Nov 12, 2012 36.19 36.26 35.43 35.46 2,937,143 -0.47(-1.32%)
Nov 09, 2012 35.79 36.27 35.55 35.93 1,532,237 +0.04(+0.10%)
Nov 08, 2012 36.83 37.05 35.88 35.90 1,266,464 -1.03(-2.78%)
Nov 07, 2012 37.05 37.13 36.46 36.92 1,803,153 -0.38(-1.01%)
Nov 06, 2012 37.06 37.41 36.85 37.30 1,103,783 +0.41(+1.13%)
Nov 05, 2012 36.86 37.04 36.41 36.89 889,642 +0.15(+0.40%)
Nov 02, 2012 37.80 37.97 36.74 36.74 1,760,878 -0.81(-2.15%)
Nov 01, 2012 36.48 37.88 36.25 37.55 1,698,784 +1.14(+3.14%)
Oct 31, 2012 36.47 36.65 35.98 36.41 1,553,663 -0.21(-0.58%)
Oct 26, 2012 36.62 36.62 36.62 36.62 1,051,485 -0.04(-0.10%)
Oct 25, 2012 36.86 37.17 36.33 36.65 1,923,083 -0.30(-0.81%)
Oct 24, 2012 37.20 37.29 36.94 36.95 1,460,452 -0.07(-0.20%)
Oct 23, 2012 36.70 37.37 36.67 37.02 1,561,061 -0.34(-0.92%)
Oct 19, 2012 37.61 37.70 37.24 37.37 1,172,468 -0.31(-0.83%)
Oct 18, 2012 37.10 37.85 37.08 37.68 1,398,128 +0.55(+1.49%)
Oct 17, 2012 37.54 37.85 37.00 37.13 2,160,405 -0.39(-1.03%)
Oct 16, 2012 37.09 37.61 36.76 37.51 1,348,346 +0.74(+2.02%)
Oct 15, 2012 36.80 36.96 36.29 36.77 1,363,640 +0.08(+0.22%)
Oct 12, 2012 36.70 36.81 36.44 36.69 1,137,837 -0.13(-0.36%)
Oct 11, 2012 37.51 37.56 36.71 36.82 1,208,212 -0.34(-0.92%)
Oct 10, 2012 37.13 37.56 37.02 37.16 599,609 +0.08(+0.22%)
Oct 09, 2012 38.07 38.07 37.03 37.08 1,120,713 -0.95(-2.51%)
Oct 08, 2012 37.88 38.20 37.64 38.04 569,763 +0.07(+0.17%)
Oct 05, 2012 38.28 38.55 37.92 37.97 637,496 -0.17(-0.46%)
Oct 04, 2012 37.95 38.23 37.59 38.15 1,005,485 +0.35(+0.92%)
Oct 03, 2012 38.20 38.27 37.29 37.80 1,948,277 -0.25(-0.65%)
Oct 02, 2012 36.70 38.12 36.44 38.04 2,932,673 +1.55(+4.25%)
Oct 01, 2012 37.88 38.01 36.09 36.49 4,162,142 -1.26(-3.34%)
Sep 28, 2012 37.58 37.90 37.18 37.75 1,530,812 -0.07(-0.17%)
Sep 27, 2012 37.64 38.01 37.16 37.82 1,042,401 +0.35(+0.93%)
Sep 26, 2012 37.59 37.77 37.15 37.47 1,146,428 -0.07(-0.19%)
Sep 25, 2012 38.27 38.52 37.54 37.54 1,462,929 -0.66(-1.72%)
Sep 24, 2012 38.67 38.68 38.10 38.20 1,653,128 -0.63(-1.61%)
Sep 21, 2012 39.32 39.32 38.59 38.82 2,968,115 -0.20(-0.52%)
Sep 20, 2012 38.90 39.09 38.55 39.03 1,540,974 -0.24(-0.61%)
Sep 19, 2012 38.24 39.49 38.23 39.27 2,298,253 +1.05(+2.74%)
Sep 18, 2012 38.17 38.26 37.75 38.22 1,723,590 +0.04(+0.10%)
Sep 17, 2012 38.12 38.23 37.70 38.18 1,301,375 -0.02(-0.06%)
Sep 14, 2012 38.49 38.61 37.99 38.20 1,696,838 -0.13(-0.34%)
Sep 13, 2012 37.77 38.44 37.25 38.34 1,472,391 +0.71(+1.88%)
Sep 12, 2012 37.61 37.79 37.41 37.63 934,169 +0.19(+0.51%)
Sep 11, 2012 37.40 37.72 37.31 37.44 737,727 +0.03(+0.08%)
Sep 10, 2012 37.67 37.67 37.32 37.41 1,264,267 -0.23(-0.62%)
Sep 07, 2012 37.64 37.85 37.48 37.64 1,739,345 -0.01(-0.04%)
Sep 06, 2012 37.07 37.66 37.02 37.66 1,683,222 +0.88(+2.40%)
Sep 05, 2012 36.70 37.23 36.70 36.78 2,107,213 +0.01(+0.04%)
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.