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 (%)
Dec 31, 2007 20.43 20.75 20.33 20.56 1,394,515 +0.07(+0.33%)
Dec 28, 2007 20.54 20.77 20.37 20.50 1,017,110 -0.04(-0.22%)
Dec 27, 2007 21.14 21.14 20.41 20.54 896,701 -0.62(-2.94%)
Dec 26, 2007 21.75 21.75 20.73 21.16 957,839 -0.32(-1.48%)
Dec 24, 2007 21.38 21.55 21.15 21.48 571,295 +0.37(+1.75%)
Dec 21, 2007 21.63 21.75 21.04 21.11 1,802,238 -0.17(-0.80%)
Dec 20, 2007 21.33 21.35 20.35 21.28 4,138,433 +0.07(+0.31%)
Dec 19, 2007 22.04 22.22 21.15 21.21 3,972,857 -0.83(-3.76%)
Dec 18, 2007 21.92 22.19 21.63 22.04 1,905,539 +0.28(+1.29%)
Dec 17, 2007 22.27 22.27 21.67 21.76 1,607,959 -0.56(-2.52%)
Dec 14, 2007 23.16 23.16 22.11 22.33 1,895,060 -0.76(-3.30%)
Dec 13, 2007 22.50 23.21 22.05 23.09 3,683,001 +0.44(+1.93%)
Dec 12, 2007 23.44 23.63 22.03 22.65 1,763,744 -0.27(-1.16%)
Dec 11, 2007 23.67 24.07 22.67 22.92 1,606,681 -0.74(-3.13%)
Dec 10, 2007 23.62 24.00 23.53 23.66 961,584 +0.07(+0.31%)
Dec 07, 2007 23.69 24.13 23.49 23.58 1,689,245 -0.10(-0.41%)
Dec 06, 2007 23.19 23.74 22.65 23.68 1,363,965 +0.41(+1.75%)
Dec 05, 2007 23.26 23.41 22.87 23.27 1,270,663 +0.30(+1.32%)
Dec 04, 2007 23.31 23.31 22.55 22.97 1,676,033 -0.50(-2.11%)
Dec 03, 2007 23.01 23.68 22.75 23.47 2,424,022 +0.31(+1.34%)
Nov 30, 2007 23.38 23.81 23.07 23.15 1,913,874 -0.02(-0.10%)
Nov 29, 2007 23.62 23.64 23.04 23.18 1,274,915 -0.59(-2.49%)
Nov 28, 2007 22.95 23.95 22.73 23.77 2,282,214 +1.04(+4.60%)
Nov 27, 2007 22.41 23.01 22.32 22.73 3,092,018 +0.49(+2.20%)
Nov 26, 2007 23.65 24.27 22.17 22.24 3,549,638 -1.47(-6.22%)
Nov 23, 2007 22.98 23.91 22.93 23.71 2,015,565 +0.82(+3.59%)
Nov 21, 2007 23.13 23.33 21.67 22.89 5,185,582 +0.27(+1.18%)
Nov 20, 2007 23.26 23.70 22.06 22.62 6,970,048 +1.13(+5.27%)
Nov 19, 2007 22.01 22.01 20.84 21.49 4,380,907 +0.04(+0.17%)
Nov 16, 2007 21.48 21.81 20.84 21.45 3,615,560 +0.15(+0.70%)
Nov 15, 2007 22.21 22.21 20.85 21.30 3,069,983 -0.90(-4.04%)
Nov 14, 2007 21.88 22.50 21.88 22.20 2,556,043 +0.47(+2.18%)
Nov 13, 2007 21.30 22.07 21.26 21.73 3,137,400 +1.04(+5.01%)
Nov 12, 2007 20.37 21.60 20.30 20.69 3,539,079 +0.34(+1.67%)
Nov 09, 2007 20.38 20.78 20.00 20.35 4,236,095 -0.44(-2.14%)
Nov 08, 2007 22.20 22.39 20.39 20.79 7,194,049 -1.33(-6.03%)
Nov 07, 2007 21.95 22.48 21.70 22.13 3,660,246 -0.13(-0.57%)
Nov 06, 2007 21.85 22.26 21.53 22.25 3,184,814 +0.44(+2.04%)
Nov 05, 2007 22.22 22.28 21.55 21.81 3,558,563 -0.65(-2.90%)
Nov 02, 2007 23.26 23.40 22.21 22.46 2,803,912 -0.64(-2.76%)
Nov 01, 2007 24.45 24.46 23.01 23.10 2,385,532 -1.62(-6.56%)
Oct 31, 2007 24.71 24.72 24.10 24.72 1,191,011 +0.42(+1.74%)
Oct 30, 2007 24.63 24.89 24.08 24.30 1,768,426 -0.24(-1.00%)
Oct 29, 2007 24.15 24.59 23.81 24.54 2,283,469 +0.50(+2.10%)
Oct 26, 2007 24.07 24.30 23.52 24.04 1,996,719 +0.15(+0.62%)
Oct 25, 2007 23.90 24.30 23.48 23.89 2,605,185 +0.04(+0.16%)
Oct 24, 2007 24.10 24.21 23.29 23.85 1,444,684 -0.39(-1.62%)
Oct 23, 2007 24.11 24.38 23.85 24.24 2,760,845 +0.28(+1.17%)
Oct 22, 2007 23.11 24.04 23.04 23.96 2,266,728 +0.41(+1.75%)
Oct 19, 2007 23.24 23.74 23.24 23.55 6,813,415 +0.26(+1.11%)
Oct 18, 2007 23.18 23.48 22.61 23.29 3,536,582 -0.08(-0.33%)
Oct 17, 2007 24.47 24.55 23.08 23.37 5,238,451 -0.73(-3.03%)
Oct 16, 2007 24.61 24.62 24.03 24.10 2,645,821 -0.60(-2.44%)
Oct 15, 2007 25.09 25.09 24.43 24.70 2,518,647 -0.46(-1.83%)
Oct 12, 2007 25.11 25.22 25.00 25.16 1,020,095 +0.13(+0.53%)
Oct 11, 2007 24.85 25.87 24.82 25.03 2,994,943 +0.26(+1.03%)
Oct 10, 2007 24.70 25.27 24.68 24.77 1,507,732 +0.04(+0.18%)
Oct 09, 2007 24.82 24.88 24.51 24.73 2,744,914 -0.19(-0.77%)
Oct 08, 2007 25.23 25.38 24.80 24.92 2,000,229 -0.36(-1.42%)
Oct 05, 2007 25.07 25.39 25.06 25.28 2,319,110 +0.31(+1.26%)
Oct 04, 2007 25.28 25.38 24.77 24.97 2,033,440 -0.33(-1.32%)
Oct 03, 2007 25.51 25.65 25.17 25.30 1,793,132 -0.30(-1.19%)
Oct 02, 2007 25.42 25.70 25.35 25.60 1,179,670 +0.23(+0.89%)
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.