Dick's Sporting Goods Inc (NY: DKS )

195.75 -5.13 (-2.55%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 39.02 39.36 38.61 39.21 1,474,079 -0.07(-0.17%)
Sep 27, 2012 39.09 39.48 38.59 39.27 1,003,769 +0.36(+0.93%)
Sep 26, 2012 39.03 39.23 38.58 38.91 1,103,940 -0.08(-0.19%)
Sep 25, 2012 39.74 40.01 38.99 38.99 1,408,712 -0.68(-1.72%)
Sep 24, 2012 40.16 40.17 39.57 39.67 1,591,862 -0.65(-1.61%)
Sep 21, 2012 40.83 40.83 40.07 40.32 2,858,115 -0.21(-0.52%)
Sep 20, 2012 40.40 40.60 40.04 40.53 1,483,864 -0.25(-0.61%)
Sep 19, 2012 39.71 41.01 39.70 40.78 2,213,079 +1.09(+2.74%)
Sep 18, 2012 39.64 39.73 39.20 39.69 1,659,712 +0.04(+0.10%)
Sep 17, 2012 39.58 39.70 39.15 39.65 1,253,145 -0.02(-0.06%)
Sep 14, 2012 39.97 40.10 39.46 39.67 1,633,952 -0.14(-0.34%)
Sep 13, 2012 39.22 39.92 38.68 39.81 1,417,823 +0.73(+1.88%)
Sep 12, 2012 39.06 39.24 38.85 39.08 899,548 +0.20(+0.51%)
Sep 11, 2012 38.84 39.18 38.74 38.88 710,387 +0.03(+0.08%)
Sep 10, 2012 39.11 39.11 38.76 38.85 1,217,412 -0.24(-0.62%)
Sep 07, 2012 39.09 39.30 38.93 39.09 1,674,884 -0.02(-0.04%)
Sep 06, 2012 38.49 39.11 38.44 39.11 1,620,841 +0.91(+2.40%)
Sep 05, 2012 38.11 38.66 38.11 38.19 2,029,118 +0.02(+0.04%)
Sep 04, 2012 37.65 38.34 37.43 38.18 1,446,321 +0.55(+1.47%)
Aug 31, 2012 37.69 37.84 37.19 37.63 1,158,905 +0.08(+0.20%)
Aug 30, 2012 37.15 37.81 37.14 37.55 1,334,388 +0.17(+0.47%)
Aug 29, 2012 37.06 37.58 37.06 37.38 1,207,442 +0.33(+0.89%)
Aug 27, 2012 37.14 37.24 36.96 37.05 1,123,639 -0.02(-0.04%)
Aug 24, 2012 36.78 37.18 36.70 37.06 1,298,303 +0.20(+0.53%)
Aug 23, 2012 37.39 37.39 36.81 36.87 2,309,026 -0.71(-1.89%)
Aug 22, 2012 37.30 37.64 37.18 37.57 904,011 +0.11(+0.30%)
Aug 21, 2012 37.56 37.72 37.27 37.46 1,394,175 -0.10(-0.26%)
Aug 20, 2012 38.31 38.39 37.26 37.56 2,001,030 -0.91(-2.35%)
Aug 17, 2012 38.40 38.51 37.95 38.46 2,695,571 +0.18(+0.47%)
Aug 16, 2012 37.71 38.56 37.57 38.28 3,932,482 +0.69(+1.83%)
Aug 15, 2012 36.73 37.71 36.73 37.60 3,299,299 +0.95(+2.59%)
Aug 14, 2012 36.99 37.51 36.13 36.65 8,880,849 -1.47(-3.86%)
Aug 13, 2012 38.03 38.44 37.61 38.12 3,402,458 +0.14(+0.38%)
Aug 10, 2012 38.26 38.40 37.75 37.97 2,483,934 -0.37(-0.96%)
Aug 09, 2012 38.71 38.84 38.27 38.34 1,429,221 -0.28(-0.72%)
Aug 08, 2012 38.63 39.01 38.43 38.62 1,516,593 -0.03(-0.08%)
Aug 07, 2012 38.68 39.22 38.46 38.65 2,180,852 +0.22(+0.57%)
Aug 06, 2012 38.80 39.14 38.43 38.43 1,802,749 -0.23(-0.59%)
Aug 03, 2012 37.86 39.04 37.78 38.66 3,079,836 +1.30(+3.47%)
Aug 02, 2012 36.42 37.52 36.39 37.36 1,530,918 +0.48(+1.31%)
Aug 01, 2012 37.14 36.88 36.88 36.88 1,481,450 -0.17(-0.45%)
Jul 31, 2012 37.02 37.45 36.78 37.05 1,211,706 -0.16(-0.43%)
Jul 30, 2012 37.47 37.69 36.64 37.21 1,374,039 -0.29(-0.78%)
Jul 27, 2012 36.49 38.36 36.49 37.50 2,480,223 +1.16(+3.20%)
Jul 26, 2012 35.84 36.50 35.82 36.34 1,404,452 +1.08(+3.06%)
Jul 25, 2012 35.58 35.79 34.85 35.26 1,355,991 -0.25(-0.70%)
Jul 24, 2012 35.43 36.07 35.22 35.51 2,458,973 +0.56(+1.60%)
Jul 23, 2012 35.26 35.26 34.56 34.95 2,526,031 -0.84(-2.34%)
Jul 20, 2012 36.35 36.38 35.63 35.79 1,571,782 -0.82(-2.25%)
Jul 19, 2012 37.02 37.29 36.57 36.61 1,510,348 -0.31(-0.84%)
Jul 18, 2012 36.25 37.11 36.20 36.92 1,447,388 +0.57(+1.58%)
Jul 17, 2012 36.65 36.99 36.13 36.35 1,990,448 +0.16(+0.44%)
Jul 16, 2012 36.20 36.39 35.72 36.19 1,318,577 -0.15(-0.41%)
Jul 13, 2012 36.10 36.61 36.01 36.34 1,166,658 +0.41(+1.13%)
Jul 12, 2012 36.28 36.40 35.52 35.93 2,752,904 -0.67(-1.83%)
Jul 11, 2012 37.14 37.21 36.27 36.60 1,901,881 -0.48(-1.28%)
Jul 10, 2012 37.48 37.54 36.87 37.08 1,056,634 -0.17(-0.45%)
Jul 09, 2012 37.02 37.36 36.65 37.24 2,284,701 -0.32(-0.84%)
Jul 06, 2012 37.50 37.68 37.13 37.56 1,476,540 -0.23(-0.62%)
Jul 05, 2012 37.18 37.95 37.13 37.79 1,831,356 +0.29(+0.76%)
Jul 03, 2012 36.87 37.65 36.81 37.51 1,329,407 +0.56(+1.51%)
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.