Dick's Sporting Goods Inc (NY: DKS )

195.75 -5.13 (-2.55%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 3.389 3.465 3.375 3.457 1,134,039 +0.09(+2.55%)
Sep 29, 2003 3.407 3.439 3.333 3.371 2,073,671 -0.05(-1.38%)
Sep 26, 2003 3.467 3.467 3.362 3.418 1,918,146 -0.06(-1.86%)
Sep 25, 2003 3.502 3.544 3.472 3.483 2,092,032 -0.02(-0.53%)
Sep 24, 2003 3.537 3.559 3.491 3.502 2,330,180 -0.02(-0.45%)
Sep 23, 2003 3.412 3.559 3.426 3.517 4,430,313 +0.11(+3.09%)
Sep 22, 2003 3.405 3.418 3.342 3.412 3,181,790 +0.01(+0.22%)
Sep 19, 2003 3.361 3.441 3.352 3.405 3,766,630 +0.06(+1.80%)
Sep 18, 2003 3.167 3.360 3.159 3.344 5,127,477 +0.16(+5.18%)
Sep 17, 2003 3.179 3.194 3.153 3.180 1,701,058 +0.00(+0.03%)
Sep 16, 2003 3.217 3.230 3.130 3.179 2,350,161 -0.07(-2.19%)
Sep 15, 2003 3.244 3.271 3.194 3.250 2,190,855 -0.07(-2.06%)
Sep 12, 2003 3.295 3.332 3.210 3.318 2,210,296 +0.05(+1.41%)
Sep 11, 2003 3.216 3.281 3.195 3.272 2,090,952 +0.08(+2.43%)
Sep 10, 2003 3.153 3.241 3.116 3.194 2,038,570 -0.01(-0.29%)
Sep 09, 2003 3.259 3.260 3.160 3.204 3,002,503 -0.08(-2.40%)
Sep 08, 2003 3.267 3.314 3.246 3.282 1,952,167 -0.02(-0.67%)
Sep 05, 2003 3.324 3.375 3.279 3.305 2,201,116 -0.03(-0.97%)
Sep 04, 2003 3.380 3.399 3.302 3.337 2,369,061 -0.10(-2.80%)
Sep 03, 2003 3.486 3.539 3.416 3.433 1,670,277 -0.06(-1.77%)
Sep 02, 2003 3.523 3.542 3.444 3.495 1,915,446 -0.01(-0.19%)
Aug 29, 2003 3.449 3.508 3.449 3.502 2,007,789 +0.05(+1.53%)
Aug 28, 2003 3.332 3.459 3.273 3.449 3,127,248 +0.12(+3.59%)
Aug 27, 2003 3.340 3.384 3.310 3.330 3,174,769 -0.00(-0.03%)
Aug 26, 2003 3.356 3.433 3.330 3.330 3,848,173 -0.02(-0.64%)
Aug 25, 2003 3.326 3.403 3.326 3.352 4,968,171 +0.05(+1.43%)
Aug 22, 2003 3.507 3.507 3.197 3.305 8,922,728 -0.15(-4.21%)
Aug 21, 2003 3.605 3.605 3.426 3.450 9,931,483 -0.30(-8.00%)
Aug 20, 2003 3.796 3.868 3.750 3.750 1,915,446 -0.05(-1.41%)
Aug 19, 2003 3.935 3.964 3.773 3.804 4,807,786 -0.03(-0.84%)
Aug 18, 2003 3.611 3.842 3.602 3.836 6,100,051 +0.27(+7.64%)
Aug 15, 2003 3.518 3.564 3.500 3.564 524,358 +0.05(+1.29%)
Aug 14, 2003 3.481 3.523 3.472 3.518 611,841 +0.02(+0.53%)
Aug 13, 2003 3.518 3.551 3.463 3.500 903,451 -0.01(-0.42%)
Aug 12, 2003 3.551 3.569 3.480 3.515 1,159,960 -0.07(-1.91%)
Aug 11, 2003 3.579 3.666 3.565 3.583 2,274,558 +0.06(+1.84%)
Aug 08, 2003 3.377 3.547 3.373 3.518 912,091 +0.11(+3.35%)
Aug 07, 2003 3.336 3.448 3.330 3.405 766,286 +0.07(+1.97%)
Aug 06, 2003 3.324 3.407 3.259 3.339 993,634 +0.00(+0.11%)
Aug 05, 2003 3.305 3.440 3.301 3.335 1,047,636 +0.03(+0.81%)
Aug 04, 2003 3.341 3.393 3.264 3.308 1,879,805 -0.05(-1.38%)
Aug 01, 2003 3.495 3.495 3.278 3.355 3,193,670 -0.16(-4.66%)
Jul 31, 2003 3.555 3.602 3.500 3.518 968,793 -0.04(-0.99%)
Jul 30, 2003 3.611 3.611 3.552 3.554 659,902 -0.04(-1.08%)
Jul 29, 2003 3.704 3.705 3.580 3.592 1,319,805 -0.09(-2.39%)
Jul 28, 2003 3.560 3.704 3.555 3.680 2,081,231 +0.14(+4.06%)
Jul 25, 2003 3.537 3.573 3.438 3.537 842,429 +0.00(+0.03%)
Jul 24, 2003 3.565 3.676 3.536 3.536 1,201,001 +0.01(+0.29%)
Jul 23, 2003 3.534 3.537 3.492 3.526 696,084 +0.01(+0.34%)
Jul 22, 2003 3.495 3.518 3.472 3.514 1,000,114 +0.05(+1.47%)
Jul 21, 2003 3.454 3.514 3.442 3.463 895,350 +0.04(+1.22%)
Jul 18, 2003 3.400 3.484 3.394 3.421 735,505 +0.02(+0.63%)
Jul 17, 2003 3.491 3.491 3.338 3.400 1,225,842 -0.09(-2.60%)
Jul 16, 2003 3.514 3.518 3.389 3.491 1,284,704 -0.01(-0.21%)
Jul 15, 2003 3.540 3.543 3.466 3.498 826,768 -0.02(-0.53%)
Jul 14, 2003 3.509 3.569 3.477 3.517 1,166,980 +0.04(+1.28%)
Jul 11, 2003 3.510 3.532 3.463 3.472 1,023,875 -0.03(-0.82%)
Jul 10, 2003 3.560 3.561 3.403 3.501 2,512,706 -0.11(-2.93%)
Jul 09, 2003 3.638 3.643 3.560 3.606 1,591,975 -0.03(-0.89%)
Jul 08, 2003 3.528 3.639 3.501 3.639 1,964,047 +0.09(+2.66%)
Jul 07, 2003 3.509 3.544 3.468 3.544 1,972,148 +0.09(+2.65%)
Jul 03, 2003 3.464 3.522 3.448 3.453 1,367,867 -0.02(-0.56%)
Jul 02, 2003 3.308 3.472 3.296 3.472 2,443,044 +0.16(+4.95%)
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.