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

Dick's Sporting Goods Inc (NY: DKS )

220.40 -1.52 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
May 30, 2003 2.607 2.614 2.561 2.584 1,797,945 -0.03(-0.99%)
May 29, 2003 2.603 2.628 2.601 2.610 1,424,893 -0.01(-0.44%)
May 28, 2003 2.607 2.632 2.566 2.621 2,059,924 +0.00(+0.03%)
May 27, 2003 2.638 2.663 2.613 2.620 2,495,806 -0.07(-2.65%)
May 23, 2003 2.696 2.825 2.647 2.692 2,614,173 -0.03(-1.24%)
May 22, 2003 2.545 2.767 2.523 2.726 2,947,396 +0.22(+8.71%)
May 21, 2003 2.496 2.507 2.480 2.507 879,058 +0.01(+0.36%)
May 20, 2003 2.460 2.580 2.456 2.498 1,191,524 +0.02(+1.01%)
May 19, 2003 2.518 2.521 2.426 2.473 1,358,697 -0.07(-2.63%)
May 16, 2003 2.479 2.540 2.461 2.540 1,054,084 +0.02(+0.67%)
May 15, 2003 2.637 2.637 2.478 2.523 2,291,048 -0.11(-4.33%)
May 14, 2003 2.638 2.665 2.589 2.637 1,000,791 -0.00(-0.03%)
May 13, 2003 2.634 2.665 2.629 2.638 1,409,746 +0.00(+0.17%)
May 12, 2003 2.580 2.671 2.549 2.634 2,710,101 +0.07(+2.64%)
May 09, 2003 2.531 2.594 2.438 2.566 4,002,042 -0.05(-1.74%)
May 08, 2003 2.617 2.634 2.590 2.611 811,740 -0.03(-1.31%)
May 07, 2003 2.673 2.701 2.640 2.646 865,033 -0.03(-1.03%)
May 06, 2003 2.683 2.694 2.657 2.674 1,006,961 +0.00(+0.00%)
May 05, 2003 2.687 2.776 2.669 2.674 2,895,225 +0.00(+0.17%)
May 02, 2003 2.693 2.732 2.643 2.669 1,347,477 -0.02(-0.83%)
May 01, 2003 2.686 2.705 2.611 2.692 1,909,581 +0.01(+0.23%)
Apr 30, 2003 2.607 2.712 2.607 2.685 3,344,010 +0.08(+3.01%)
Apr 29, 2003 2.512 2.647 2.512 2.607 2,550,221 +0.11(+4.46%)
Apr 28, 2003 2.431 2.534 2.431 2.496 1,906,776 +0.09(+3.59%)
Apr 25, 2003 2.434 2.442 2.407 2.409 476,273 -0.02(-0.99%)
Apr 24, 2003 2.408 2.449 2.375 2.433 1,077,084 +0.01(+0.55%)
Apr 23, 2003 2.426 2.433 2.415 2.420 1,312,696 -0.01(-0.55%)
Apr 22, 2003 2.439 2.505 2.411 2.433 3,485,378 -0.01(-0.22%)
Apr 21, 2003 2.416 2.529 2.416 2.439 3,066,324 -0.01(-0.51%)
Apr 17, 2003 2.340 2.512 2.318 2.451 2,499,733 +0.09(+3.77%)
Apr 16, 2003 2.415 2.522 2.353 2.362 6,123,113 -0.07(-2.93%)
Apr 15, 2003 2.228 2.438 2.213 2.433 5,021,906 +0.18(+7.91%)
Apr 14, 2003 2.147 2.300 1.992 2.255 7,870,570 +0.11(+5.07%)
Apr 11, 2003 2.203 2.233 2.146 2.146 1,291,379 -0.04(-1.71%)
Apr 10, 2003 2.257 2.259 2.166 2.184 1,706,505 -0.07(-3.24%)
Apr 09, 2003 2.237 2.273 2.201 2.257 699,543 +0.03(+1.28%)
Apr 08, 2003 2.277 2.277 2.145 2.228 1,089,987 -0.05(-2.15%)
Apr 07, 2003 2.326 2.357 2.259 2.277 971,619 -0.00(-0.20%)
Apr 04, 2003 2.273 2.311 2.273 2.282 489,736 +0.02(+0.95%)
Apr 03, 2003 2.259 2.273 2.210 2.260 1,406,380 +0.05(+2.46%)
Apr 02, 2003 2.242 2.308 2.191 2.206 3,150,472 +0.02(+0.73%)
Apr 01, 2003 2.059 2.242 2.059 2.190 4,587,145 +0.15(+7.25%)
Mar 31, 2003 2.010 2.046 1.987 2.042 550,883 +0.03(+1.60%)
Mar 28, 2003 2.001 2.028 1.991 2.010 442,614 +0.02(+1.12%)
Mar 27, 2003 2.005 2.005 1.974 1.988 357,345 -0.02(-0.89%)
Mar 26, 2003 1.972 2.023 1.972 2.005 543,030 +0.03(+1.67%)
Mar 25, 2003 1.996 2.021 1.945 1.972 520,029 -0.03(-1.73%)
Mar 24, 2003 2.039 2.041 2.006 2.007 448,224 -0.05(-2.64%)
Mar 21, 2003 2.021 2.062 1.923 2.062 1,127,011 +0.05(+2.48%)
Mar 20, 2003 2.037 2.041 2.001 2.012 194,099 -0.03(-1.66%)
Mar 19, 2003 2.006 2.046 2.001 2.046 449,346 +0.05(+2.41%)
Mar 18, 2003 1.972 2.031 1.971 1.997 584,542 +0.05(+2.42%)
Mar 17, 2003 1.917 1.956 1.903 1.950 646,811 +0.03(+1.72%)
Mar 14, 2003 1.917 1.937 1.911 1.917 1,312,135 +0.01(+0.33%)
Mar 13, 2003 1.983 2.013 1.843 1.911 2,986,104 -0.05(-2.77%)
Mar 12, 2003 1.961 1.985 1.912 1.965 2,252,901 -0.08(-4.00%)
Mar 11, 2003 2.001 2.058 1.993 2.047 619,323 +0.06(+3.24%)
Mar 10, 2003 2.002 2.002 1.966 1.983 932,912 -0.02(-0.89%)
Mar 07, 2003 1.917 2.027 1.841 2.001 1,836,653 +0.08(+4.42%)
Mar 06, 2003 2.030 2.037 1.916 1.916 472,907 -0.11(-5.20%)
Mar 05, 2003 2.037 2.066 2.014 2.021 238,978 -0.01(-0.53%)
Mar 04, 2003 2.021 2.038 2.014 2.032 149,782 +0.01(+0.31%)
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.