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 (%)
Dec 31, 2004 12.48 12.64 12.40 12.54 779,515 -0.00(-0.03%)
Dec 30, 2004 12.39 12.56 12.39 12.54 873,449 +0.11(+0.89%)
Dec 29, 2004 12.25 12.48 12.25 12.43 519,583 +0.10(+0.84%)
Dec 28, 2004 12.18 12.40 12.16 12.33 708,573 +0.24(+1.95%)
Dec 27, 2004 12.35 12.44 12.02 12.09 813,163 -0.22(-1.77%)
Dec 23, 2004 12.38 12.43 12.22 12.31 494,347 -0.14(-1.09%)
Dec 22, 2004 12.16 12.53 12.16 12.44 1,022,062 +0.24(+1.93%)
Dec 21, 2004 11.84 12.21 11.84 12.21 1,047,578 +0.29(+2.42%)
Dec 20, 2004 12.13 12.29 11.81 11.92 1,555,385 -0.20(-1.68%)
Dec 17, 2004 12.17 12.31 12.06 12.12 1,234,886 -0.04(-0.35%)
Dec 16, 2004 12.49 12.55 12.04 12.16 1,466,498 -0.42(-3.37%)
Dec 15, 2004 12.40 12.60 12.32 12.59 1,194,508 +0.10(+0.80%)
Dec 14, 2004 12.21 12.64 12.08 12.49 2,427,152 +0.27(+2.25%)
Dec 13, 2004 12.45 12.46 12.13 12.21 2,537,069 -0.23(-1.86%)
Dec 10, 2004 12.55 12.67 12.40 12.45 3,122,266 -0.11(-0.85%)
Dec 09, 2004 12.61 12.61 12.44 12.55 1,026,268 -0.05(-0.42%)
Dec 08, 2004 12.60 12.68 12.51 12.61 852,699 +0.01(+0.06%)
Dec 07, 2004 12.82 12.84 12.57 12.60 1,002,714 -0.22(-1.70%)
Dec 06, 2004 12.79 12.86 12.73 12.82 856,345 -0.04(-0.33%)
Dec 03, 2004 12.84 12.95 12.78 12.86 735,492 +0.06(+0.50%)
Dec 02, 2004 12.89 12.90 12.74 12.80 1,549,496 -0.09(-0.69%)
Dec 01, 2004 12.85 12.97 12.80 12.89 1,836,347 +0.05(+0.36%)
Nov 30, 2004 13.13 13.13 12.84 12.84 788,488 -0.25(-1.93%)
Nov 29, 2004 13.12 13.18 12.89 13.09 810,078 -0.03(-0.22%)
Nov 26, 2004 13.08 13.17 13.06 13.12 204,973 +0.13(+1.02%)
Nov 24, 2004 13.02 13.07 12.86 12.99 623,892 +0.06(+0.44%)
Nov 23, 2004 12.85 12.99 12.84 12.93 1,142,073 +0.06(+0.47%)
Nov 22, 2004 12.70 13.02 12.61 12.87 2,516,880 +0.13(+1.01%)
Nov 19, 2004 12.84 12.91 12.70 12.74 1,976,828 -0.07(-0.58%)
Nov 18, 2004 13.14 13.40 12.28 12.82 4,638,115 -0.32(-2.44%)
Nov 17, 2004 12.75 13.26 12.75 13.14 2,300,130 +0.47(+3.75%)
Nov 16, 2004 12.91 12.92 12.61 12.66 1,429,485 -0.28(-2.18%)
Nov 15, 2004 12.57 13.02 12.45 12.95 2,461,922 -0.25(-1.89%)
Nov 12, 2004 13.12 13.30 13.03 13.20 1,135,905 +0.02(+0.16%)
Nov 11, 2004 13.15 13.22 13.02 13.17 1,285,358 +0.03(+0.19%)
Nov 10, 2004 13.30 13.47 13.14 13.15 1,495,379 -0.20(-1.50%)
Nov 09, 2004 13.63 13.63 13.22 13.35 1,949,068 -0.22(-1.63%)
Nov 08, 2004 13.68 13.68 13.36 13.57 1,435,653 +0.20(+1.47%)
Nov 05, 2004 13.08 13.69 13.02 13.37 1,181,049 +0.36(+2.74%)
Nov 04, 2004 13.06 13.06 12.84 13.02 1,029,072 -0.04(-0.30%)
Nov 03, 2004 13.07 13.15 12.91 13.06 1,269,095 +0.11(+0.83%)
Nov 02, 2004 13.16 13.22 12.91 12.95 2,182,081 +0.02(+0.14%)
Nov 01, 2004 12.84 12.97 12.59 12.93 1,177,684 +0.09(+0.72%)
Oct 29, 2004 12.90 13.03 12.62 12.84 1,695,866 -0.13(-0.99%)
Oct 28, 2004 13.07 13.13 12.73 12.97 1,002,994 -0.17(-1.30%)
Oct 27, 2004 12.63 13.22 12.48 13.14 2,124,038 +0.51(+4.01%)
Oct 26, 2004 12.24 12.63 12.18 12.63 1,654,086 +0.41(+3.33%)
Oct 25, 2004 11.86 12.23 11.66 12.23 1,500,426 +0.19(+1.57%)
Oct 22, 2004 12.03 12.21 11.93 12.04 1,039,166 +0.05(+0.45%)
Oct 21, 2004 11.90 12.15 11.84 11.98 708,293 +0.05(+0.39%)
Oct 20, 2004 11.70 11.94 11.70 11.94 626,976 +0.19(+1.61%)
Oct 19, 2004 11.96 12.18 11.71 11.75 891,114 -0.21(-1.76%)
Oct 18, 2004 11.85 11.99 11.70 11.96 852,980 +0.12(+1.02%)
Oct 15, 2004 11.94 12.02 11.73 11.84 757,643 -0.07(-0.63%)
Oct 14, 2004 11.95 12.02 11.84 11.91 742,502 +0.04(+0.30%)
Oct 13, 2004 12.13 12.19 11.81 11.88 2,020,851 -0.22(-1.80%)
Oct 12, 2004 12.23 12.25 12.04 12.09 776,430 -0.22(-1.82%)
Oct 11, 2004 12.27 12.32 12.05 12.32 1,018,977 +0.04(+0.32%)
Oct 08, 2004 12.45 12.50 12.26 12.28 930,931 -0.21(-1.66%)
Oct 07, 2004 12.74 12.75 12.45 12.49 935,698 -0.25(-1.93%)
Oct 06, 2004 12.81 12.81 12.60 12.73 851,858 -0.11(-0.86%)
Oct 05, 2004 12.87 12.93 12.77 12.84 485,093 -0.12(-0.91%)
Oct 04, 2004 12.89 13.11 12.84 12.96 1,244,981 +0.09(+0.69%)
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.