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 30, 2005 11.91 12.03 11.79 11.85 811,179 -0.11(-0.92%)
Dec 29, 2005 11.95 12.03 11.90 11.96 509,371 +0.02(+0.18%)
Dec 28, 2005 11.84 11.99 11.84 11.94 653,262 +0.09(+0.78%)
Dec 27, 2005 12.10 12.12 11.83 11.85 629,701 -0.20(-1.69%)
Dec 23, 2005 12.01 12.16 11.97 12.05 649,616 +0.01(+0.12%)
Dec 22, 2005 12.08 12.11 11.96 12.04 1,018,181 -0.00(-0.03%)
Dec 21, 2005 11.91 12.09 11.84 12.04 1,172,731 +0.10(+0.87%)
Dec 20, 2005 11.76 11.94 11.59 11.94 973,583 +0.14(+1.15%)
Dec 19, 2005 12.17 12.18 11.78 11.80 1,183,390 -0.34(-2.79%)
Dec 16, 2005 12.49 12.49 12.12 12.14 949,741 -0.28(-2.27%)
Dec 15, 2005 12.42 12.53 12.28 12.42 796,313 +0.01(+0.06%)
Dec 14, 2005 12.31 12.53 12.26 12.41 810,618 +0.10(+0.84%)
Dec 13, 2005 12.28 12.36 12.16 12.31 625,494 +0.02(+0.15%)
Dec 12, 2005 12.39 12.51 12.19 12.29 772,471 -0.08(-0.66%)
Dec 09, 2005 12.18 12.40 12.06 12.37 938,802 +0.25(+2.03%)
Dec 08, 2005 12.34 12.43 12.07 12.13 1,558,126 -0.19(-1.53%)
Dec 07, 2005 12.44 12.52 12.16 12.32 1,123,926 -0.05(-0.37%)
Dec 06, 2005 12.41 12.48 12.27 12.36 1,325,599 -0.02(-0.20%)
Dec 05, 2005 12.48 12.50 12.30 12.39 1,033,888 -0.01(-0.06%)
Dec 02, 2005 12.34 12.55 12.29 12.40 1,256,318 +0.06(+0.46%)
Dec 01, 2005 12.53 12.60 12.29 12.34 1,683,225 -0.18(-1.42%)
Nov 30, 2005 12.58 12.59 12.45 12.52 743,861 +0.06(+0.46%)
Nov 29, 2005 12.34 12.63 12.42 12.46 1,072,877 +0.12(+1.01%)
Nov 28, 2005 12.55 12.56 12.32 12.34 1,105,975 -0.23(-1.84%)
Nov 25, 2005 12.67 12.67 12.39 12.57 598,286 -0.17(-1.37%)
Nov 23, 2005 12.62 12.82 12.60 12.74 1,362,624 +0.16(+1.28%)
Nov 22, 2005 12.37 12.60 12.34 12.58 1,647,322 +0.21(+1.70%)
Nov 21, 2005 12.21 12.37 12.09 12.37 1,022,949 +0.13(+1.08%)
Nov 18, 2005 12.26 12.36 12.16 12.24 1,862,458 +0.02(+0.15%)
Nov 17, 2005 12.23 12.28 12.06 12.22 2,771,529 -0.09(-0.75%)
Nov 16, 2005 11.87 12.40 11.86 12.31 3,885,918 +0.28(+2.34%)
Nov 15, 2005 11.46 12.10 11.23 12.03 13,114,064 +1.07(+9.76%)
Nov 14, 2005 11.16 11.28 10.87 10.96 4,031,493 -0.19(-1.73%)
Nov 11, 2005 11.23 11.31 11.09 11.16 2,257,109 -0.23(-2.00%)
Nov 10, 2005 11.57 11.57 11.21 11.38 2,277,304 -0.27(-2.35%)
Nov 09, 2005 11.52 11.71 11.32 11.66 2,812,480 -0.02(-0.15%)
Nov 08, 2005 11.71 11.73 11.34 11.68 2,216,718 +0.12(+1.05%)
Nov 07, 2005 11.46 11.57 11.45 11.55 1,453,222 +0.19(+1.63%)
Nov 04, 2005 11.27 11.38 10.98 11.37 2,144,912 +0.23(+2.05%)
Nov 03, 2005 10.82 11.25 10.82 11.14 3,028,178 +0.41(+3.82%)
Nov 02, 2005 10.67 10.78 10.65 10.73 1,082,694 +0.06(+0.53%)
Nov 01, 2005 10.62 10.69 10.49 10.67 992,095 +0.00(+0.03%)
Oct 31, 2005 10.62 10.72 10.60 10.67 3,099,422 +0.10(+0.98%)
Oct 28, 2005 10.50 10.61 10.41 10.57 2,589,771 +0.07(+0.68%)
Oct 27, 2005 10.96 10.96 10.45 10.50 3,838,515 -0.50(-4.57%)
Oct 26, 2005 10.91 11.09 10.85 11.00 2,170,157 +0.07(+0.69%)
Oct 25, 2005 10.87 11.02 10.80 10.92 3,046,971 +0.03(+0.26%)
Oct 24, 2005 10.84 10.98 10.73 10.90 2,878,396 +0.11(+1.02%)
Oct 21, 2005 10.62 10.83 10.60 10.78 4,281,130 +0.16(+1.51%)
Oct 20, 2005 10.27 10.76 10.25 10.62 3,871,894 +0.31(+2.97%)
Oct 19, 2005 10.39 10.40 9.929 10.32 1,992,886 -0.16(-1.50%)
Oct 18, 2005 10.20 10.48 10.15 10.47 2,835,761 +0.33(+3.27%)
Oct 17, 2005 9.679 10.25 9.662 10.14 4,787,977 +0.52(+5.37%)
Oct 14, 2005 9.804 9.822 9.608 9.626 4,566,389 -0.20(-2.00%)
Oct 13, 2005 9.961 9.968 9.758 9.822 1,574,394 -0.12(-1.25%)
Oct 12, 2005 10.13 10.17 9.829 9.947 2,699,162 -0.22(-2.17%)
Oct 11, 2005 10.34 10.37 10.15 10.17 1,593,467 -0.16(-1.59%)
Oct 10, 2005 10.35 10.37 10.26 10.33 1,673,688 +0.00(+0.00%)
Oct 07, 2005 10.40 10.48 10.25 10.33 1,082,413 -0.06(-0.55%)
Oct 06, 2005 10.34 10.52 10.33 10.39 1,868,909 +0.05(+0.52%)
Oct 05, 2005 10.50 10.50 10.21 10.34 1,391,234 -0.16(-1.56%)
Oct 04, 2005 10.53 10.57 10.39 10.50 1,768,494 -0.02(-0.20%)
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.