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 (%)
Feb 29, 2012 34.04 34.08 33.59 33.67 1,879,207 -0.24(-0.72%)
Feb 28, 2012 34.00 34.11 33.56 33.91 1,989,885 +0.01(+0.02%)
Feb 27, 2012 33.72 34.06 33.58 33.91 1,841,187 +0.10(+0.29%)
Feb 24, 2012 33.79 34.30 33.51 33.81 1,399,437 +0.12(+0.36%)
Feb 23, 2012 33.67 34.16 33.57 33.69 1,159,469 +0.09(+0.27%)
Feb 22, 2012 33.58 33.75 33.27 33.60 1,473,641 +0.13(+0.40%)
Feb 21, 2012 33.60 33.79 33.33 33.46 1,860,448 -0.03(-0.09%)
Feb 17, 2012 33.80 34.20 33.46 33.49 1,913,050 -0.02(-0.04%)
Feb 16, 2012 33.68 34.00 33.49 33.51 2,518,462 -0.01(-0.02%)
Feb 15, 2012 33.82 34.02 33.34 33.52 1,592,887 -0.10(-0.29%)
Feb 14, 2012 33.14 33.70 33.02 33.61 1,776,499 +0.35(+1.06%)
Feb 13, 2012 33.31 33.56 32.92 33.26 2,434,204 +0.13(+0.38%)
Feb 10, 2012 32.56 33.18 32.56 33.13 1,602,176 +0.23(+0.68%)
Feb 09, 2012 32.87 33.05 32.55 32.91 1,941,568 +0.07(+0.21%)
Feb 08, 2012 32.66 33.11 32.38 32.84 2,385,116 +0.13(+0.39%)
Feb 07, 2012 31.88 32.80 31.88 32.71 2,768,674 +0.66(+2.06%)
Feb 06, 2012 31.62 32.17 31.54 32.05 1,533,791 +0.34(+1.09%)
Feb 03, 2012 31.40 31.90 31.35 31.71 1,798,244 +0.68(+2.18%)
Feb 02, 2012 31.17 31.36 30.70 31.03 1,058,528 -0.08(-0.27%)
Feb 01, 2012 31.05 31.69 31.00 31.12 1,718,482 +0.20(+0.66%)
Jan 31, 2012 31.37 31.61 30.42 30.91 2,563,119 +0.31(+1.00%)
Jan 30, 2012 30.56 30.96 30.29 30.61 1,717,729 -0.27(-0.87%)
Jan 27, 2012 30.67 31.16 30.58 30.88 1,223,003 +0.05(+0.15%)
Jan 26, 2012 31.73 31.73 30.61 30.83 2,382,587 -0.83(-2.63%)
Jan 25, 2012 31.20 31.88 31.04 31.66 2,310,030 +0.35(+1.13%)
Jan 24, 2012 30.52 31.33 30.49 31.31 1,971,685 +0.71(+2.30%)
Jan 23, 2012 30.58 31.10 30.16 30.61 1,490,824 +0.02(+0.07%)
Jan 20, 2012 30.82 30.85 30.12 30.58 2,263,946 -0.24(-0.78%)
Jan 19, 2012 30.99 31.03 30.71 30.82 1,806,308 -0.02(-0.05%)
Jan 18, 2012 30.13 30.96 29.99 30.84 2,525,315 +0.68(+2.26%)
Jan 17, 2012 30.35 30.44 29.89 30.16 1,996,440 +0.02(+0.05%)
Jan 13, 2012 30.33 30.66 29.89 30.14 3,004,815 -0.57(-1.86%)
Jan 12, 2012 29.71 30.87 29.64 30.71 10,306,329 +3.41(+12.47%)
Jan 11, 2012 27.00 27.50 27.00 27.31 1,908,193 +0.13(+0.47%)
Jan 10, 2012 27.01 27.34 26.83 27.18 2,070,361 +0.34(+1.26%)
Jan 09, 2012 26.07 26.95 25.92 26.84 3,822,925 +0.86(+3.29%)
Jan 06, 2012 26.27 26.28 25.82 25.98 2,852,476 -0.29(-1.09%)
Jan 05, 2012 26.59 26.59 25.92 26.27 3,999,621 -0.52(-1.93%)
Jan 04, 2012 26.92 27.29 26.68 26.79 2,157,038 -0.88(-3.17%)
Dec 30, 2011 27.68 27.91 27.65 27.67 902,056 -0.23(-0.81%)
Dec 29, 2011 27.67 27.99 27.61 27.89 885,075 +0.24(+0.87%)
Dec 28, 2011 27.49 27.99 27.43 27.65 1,487,515 +0.14(+0.52%)
Dec 27, 2011 27.18 27.72 27.14 27.51 1,105,812 +0.16(+0.60%)
Dec 23, 2011 27.34 27.45 26.98 27.34 1,416,290 -0.19(-0.68%)
Dec 21, 2011 27.49 27.56 27.12 27.53 1,504,061 +0.05(+0.16%)
Dec 20, 2011 27.13 27.65 27.10 27.49 2,286,808 +0.88(+3.30%)
Dec 19, 2011 27.17 27.45 26.50 26.61 1,618,763 -0.59(-2.18%)
Dec 16, 2011 26.73 27.41 26.64 27.20 4,295,573 +0.74(+2.81%)
Dec 15, 2011 26.79 27.16 26.39 26.46 3,379,732 +0.02(+0.09%)
Dec 14, 2011 26.82 27.10 26.31 26.43 4,784,570 -0.65(-2.41%)
Dec 13, 2011 28.58 28.66 26.92 27.09 3,460,083 -1.52(-5.32%)
Dec 12, 2011 28.81 28.81 28.05 28.61 2,209,684 -0.53(-1.83%)
Dec 09, 2011 28.81 29.27 28.51 29.14 1,871,266 +0.36(+1.25%)
Dec 08, 2011 29.23 29.38 28.58 28.78 1,479,268 -0.74(-2.52%)
Dec 07, 2011 29.60 29.70 29.01 29.53 2,002,434 -0.22(-0.73%)
Dec 06, 2011 29.89 30.01 29.58 29.74 1,147,624 -0.23(-0.78%)
Dec 05, 2011 29.78 30.23 29.74 29.98 1,876,720 +0.50(+1.71%)
Dec 02, 2011 29.25 29.58 29.03 29.47 2,527,323 +0.57(+1.97%)
Dec 01, 2011 28.94 29.41 28.71 28.90 2,506,643 -0.21(-0.74%)
Nov 30, 2011 29.51 29.68 28.78 29.12 2,592,409 +0.58(+2.02%)
Nov 29, 2011 28.67 28.73 28.21 28.54 2,691,582 -0.05(-0.18%)
Nov 28, 2011 28.84 29.22 28.31 28.59 2,654,731 +0.96(+3.49%)
Nov 25, 2011 27.85 28.25 27.59 27.63 1,256,423 -0.39(-1.37%)
Nov 23, 2011 29.02 29.32 28.01 28.01 3,175,828 -1.26(-4.30%)
Nov 22, 2011 29.32 29.84 28.96 29.27 1,539,821 -0.20(-0.68%)
Nov 21, 2011 29.07 29.62 28.81 29.47 1,762,334 -0.01(-0.05%)
Nov 18, 2011 29.76 29.88 29.21 29.49 1,471,730 +0.01(+0.05%)
Nov 17, 2011 29.88 30.26 29.20 29.47 2,295,900 -0.32(-1.07%)
Nov 16, 2011 30.75 31.19 29.70 29.79 3,930,285 -0.88(-2.87%)
Nov 15, 2011 30.72 31.09 29.82 30.67 7,185,064 +1.36(+4.62%)
Nov 14, 2011 29.44 29.91 29.31 29.32 3,089,221 -0.30(-1.03%)
Nov 11, 2011 29.10 30.22 29.10 29.62 2,288,615 +0.95(+3.31%)
Nov 10, 2011 28.69 29.12 28.18 28.67 1,992,353 +0.24(+0.86%)
Nov 09, 2011 28.61 29.10 28.21 28.43 2,198,294 -0.99(-3.37%)
Nov 08, 2011 29.72 29.84 28.78 29.42 2,782,382 -0.01(-0.05%)
Nov 07, 2011 29.32 29.61 28.89 29.44 1,332,004 +0.08(+0.28%)
Nov 04, 2011 29.07 29.43 28.81 29.35 1,095,141 +0.04(+0.15%)
Nov 03, 2011 29.41 29.64 28.35 29.31 1,559,256 +0.25(+0.87%)
Nov 02, 2011 29.05 29.51 28.79 29.06 1,046,357 +0.46(+1.61%)
Nov 01, 2011 27.87 28.95 27.81 28.60 1,537,812 -0.36(-1.23%)
Oct 31, 2011 29.00 29.55 28.87 28.95 1,210,198 -0.42(-1.44%)
Oct 28, 2011 29.24 29.67 28.77 29.38 1,610,291 -0.10(-0.33%)
Oct 27, 2011 29.58 29.63 28.75 29.47 2,481,375 +1.10(+3.86%)
Oct 26, 2011 28.74 28.75 27.74 28.38 1,602,458 +0.00(+0.00%)
Oct 25, 2011 28.52 28.85 28.30 28.38 1,718,848 -0.61(-2.12%)
Oct 24, 2011 28.75 29.46 28.64 28.99 2,169,143 +0.40(+1.40%)
Oct 21, 2011 28.14 29.09 27.88 28.59 1,963,703 +0.82(+2.96%)
Oct 20, 2011 27.57 27.85 26.98 27.77 1,377,603 +0.24(+0.89%)
Oct 19, 2011 27.47 28.03 27.27 27.52 1,943,569 +0.01(+0.03%)
Oct 18, 2011 26.85 27.76 26.26 27.52 1,701,659 +0.86(+3.22%)
Oct 17, 2011 26.87 27.55 26.53 26.66 3,195,715 -0.90(-3.28%)
Oct 14, 2011 27.06 27.58 26.21 27.56 2,386,493 +0.86(+3.22%)
Oct 13, 2011 26.86 27.39 26.18 26.70 1,663,289 +0.27(+1.01%)
Oct 12, 2011 26.21 26.89 25.99 26.44 1,463,646 +0.40(+1.54%)
Oct 11, 2011 26.18 26.26 25.77 26.04 1,918,840 -0.39(-1.46%)
Oct 10, 2011 25.89 26.49 25.87 26.42 1,218,348 +1.10(+4.33%)
Oct 07, 2011 25.78 25.94 25.08 25.33 1,578,022 -0.41(-1.61%)
Oct 06, 2011 25.28 25.77 25.22 25.74 2,274,410 +0.95(+3.82%)
Oct 05, 2011 24.63 24.84 24.01 24.79 2,448,784 +0.04(+0.15%)
Oct 04, 2011 23.01 24.78 22.75 24.75 2,987,417 +1.42(+6.10%)
Oct 03, 2011 24.40 24.78 23.26 23.33 4,572,120 -1.45(-5.86%)
Sep 30, 2011 25.92 25.94 24.77 24.78 3,866,355 -1.54(-5.85%)
Sep 29, 2011 27.18 27.34 25.07 26.32 2,873,925 -0.06(-0.22%)
Sep 28, 2011 27.53 27.76 26.34 26.38 2,094,096 -1.11(-4.04%)
Sep 27, 2011 27.81 28.32 27.29 27.50 3,035,781 +0.30(+1.09%)
Sep 26, 2011 26.32 27.23 25.88 27.20 2,582,578 +1.01(+3.85%)
Sep 23, 2011 24.47 26.19 24.47 26.19 3,918,687 +1.74(+7.12%)
Sep 22, 2011 24.00 24.77 23.54 24.45 3,390,874 -0.54(-2.16%)
Sep 21, 2011 26.05 26.35 24.97 24.99 1,940,723 -1.11(-4.26%)
Sep 20, 2011 25.96 26.51 25.67 26.10 2,444,954 +0.29(+1.12%)
Sep 19, 2011 25.45 26.03 25.13 25.81 1,233,356 -0.13(-0.49%)
Sep 16, 2011 25.92 26.28 25.61 25.94 1,960,103 -0.07(-0.28%)
Sep 15, 2011 25.81 26.08 25.41 26.01 1,494,550 +0.46(+1.80%)
Sep 14, 2011 25.75 25.97 25.27 25.55 2,581,350 +0.06(+0.23%)
Sep 13, 2011 24.53 25.62 24.27 25.50 2,335,679 +1.13(+4.65%)
Sep 12, 2011 23.74 24.44 23.64 24.36 2,592,841 +0.34(+1.42%)
Sep 09, 2011 24.33 24.80 23.83 24.02 1,705,731 -0.53(-2.14%)
Sep 08, 2011 25.16 25.38 24.44 24.55 1,520,538 -0.86(-3.38%)
Sep 07, 2011 24.96 25.44 24.79 25.41 1,341,218 +1.07(+4.38%)
Sep 06, 2011 23.61 24.48 23.52 24.34 1,099,106 -0.06(-0.24%)
Sep 02, 2011 24.80 24.84 24.33 24.40 1,538,511 -0.95(-3.74%)
Sep 01, 2011 26.23 26.67 25.33 25.35 1,667,279 -0.67(-2.59%)
Aug 31, 2011 26.15 26.84 25.76 26.02 1,604,241 +0.08(+0.31%)
Aug 30, 2011 25.77 26.32 25.51 25.94 1,162,792 +0.04(+0.17%)
Aug 29, 2011 25.35 25.93 25.22 25.90 974,586 +0.98(+3.92%)
Aug 26, 2011 23.87 25.02 23.71 24.92 1,266,212 +0.76(+3.16%)
Aug 25, 2011 25.01 25.25 24.08 24.15 1,342,756 -0.70(-2.80%)
Aug 24, 2011 24.44 24.93 24.14 24.85 1,667,356 +0.40(+1.64%)
Aug 23, 2011 23.78 24.53 23.55 24.45 2,488,931 +0.82(+3.48%)
Aug 22, 2011 23.18 23.81 23.12 23.63 2,875,608 +1.13(+5.04%)
Aug 19, 2011 22.38 23.36 22.38 22.50 1,851,109 -0.24(-1.08%)
Aug 18, 2011 23.19 23.33 22.52 22.74 3,772,108 -1.32(-5.48%)
Aug 17, 2011 24.56 25.13 23.66 24.06 3,408,552 -0.22(-0.92%)
Aug 16, 2011 23.15 24.51 22.98 24.28 7,262,443 -0.10(-0.43%)
Aug 15, 2011 23.81 24.51 23.81 24.38 4,573,244 +0.53(+2.24%)
Aug 12, 2011 23.11 23.90 22.96 23.85 3,727,792 +1.01(+4.44%)
Aug 11, 2011 22.41 23.35 21.62 22.84 5,218,909 +0.68(+3.08%)
Aug 10, 2011 22.72 22.99 22.12 22.15 2,850,265 -1.15(-4.93%)
Aug 09, 2011 23.35 23.36 21.55 23.30 3,851,510 +1.19(+5.36%)
Aug 08, 2011 23.35 23.73 21.90 22.12 3,245,109 -1.95(-8.09%)
Aug 05, 2011 24.93 25.06 23.77 24.07 3,647,947 -0.53(-2.14%)
Aug 04, 2011 25.75 26.03 24.58 24.59 2,622,352 -1.63(-6.21%)
Aug 03, 2011 26.06 26.30 25.29 26.22 2,036,500 +0.23(+0.88%)
Aug 02, 2011 27.15 27.44 25.96 25.99 1,856,514 -1.33(-4.85%)
Aug 01, 2011 27.70 27.93 26.72 27.32 1,994,102 -0.09(-0.32%)
Jul 29, 2011 27.30 27.65 26.79 27.41 2,230,701 -0.21(-0.75%)
Jul 28, 2011 27.69 28.24 27.55 27.61 1,658,968 -0.21(-0.75%)
Jul 27, 2011 28.91 29.05 27.79 27.82 2,181,543 -1.22(-4.21%)
Jul 26, 2011 29.42 29.55 29.00 29.04 1,751,045 -0.39(-1.31%)
Jul 25, 2011 29.14 29.55 28.92 29.43 1,317,274 +0.02(+0.08%)
Jul 22, 2011 29.35 29.49 29.35 29.41 804,642 +0.19(+0.63%)
Jul 21, 2011 29.17 29.61 29.06 29.22 1,170,552 +0.15(+0.51%)
Jul 20, 2011 29.62 29.70 28.92 29.07 1,161,415 -0.55(-1.85%)
Jul 19, 2011 29.23 29.69 29.21 29.62 936,523 +0.70(+2.41%)
Jul 18, 2011 29.38 29.58 28.81 28.92 1,802,841 -0.70(-2.38%)
Jul 15, 2011 29.52 29.67 29.04 29.63 1,932,748 +0.18(+0.60%)
Jul 14, 2011 29.96 29.96 29.09 29.45 3,618,203 -0.36(-1.22%)
Jul 13, 2011 29.24 30.26 29.15 29.81 5,132,768 +0.77(+2.65%)
Jul 12, 2011 27.86 29.24 27.81 29.04 4,393,822 +1.15(+4.12%)
Jul 11, 2011 27.85 28.41 27.79 27.90 1,956,873 -0.26(-0.92%)
Jul 08, 2011 28.84 28.84 28.01 28.15 6,540,740 -1.93(-6.40%)
Jul 07, 2011 29.37 30.22 29.37 30.08 2,449,234 +1.06(+3.65%)
Jul 06, 2011 29.15 29.50 28.91 29.02 2,238,960 -0.18(-0.61%)
Jul 05, 2011 29.26 29.30 28.67 29.20 1,338,583 -0.05(-0.18%)
Jul 01, 2011 28.58 29.30 28.58 29.25 1,331,437 +0.77(+2.70%)
Jun 30, 2011 28.63 28.88 28.34 28.48 1,781,902 -0.14(-0.49%)
Jun 29, 2011 28.70 29.12 28.51 28.62 3,382,037 +0.01(+0.03%)
Jun 28, 2011 27.92 28.61 27.90 28.61 2,307,077 +0.88(+3.18%)
Jun 27, 2011 27.41 27.96 27.15 27.73 1,559,588 +0.19(+0.70%)
Jun 24, 2011 28.08 28.21 27.44 27.54 1,695,283 -0.61(-2.16%)
Jun 23, 2011 26.95 28.16 26.93 28.15 2,600,785 +0.90(+3.32%)
Jun 22, 2011 27.54 27.73 27.22 27.24 2,145,128 -0.45(-1.63%)
Jun 21, 2011 27.27 27.73 27.07 27.70 2,922,924 +0.45(+1.66%)
Jun 20, 2011 27.16 27.28 27.06 27.24 1,187,237 +0.42(+1.57%)
Jun 17, 2011 26.71 27.07 26.63 26.82 2,007,168 +0.40(+1.51%)
Jun 16, 2011 27.09 27.21 26.06 26.42 2,221,183 -0.47(-1.76%)
Jun 15, 2011 27.10 27.30 26.78 26.90 1,771,045 -0.47(-1.73%)
Jun 14, 2011 26.87 27.46 26.82 27.37 1,746,212 +0.81(+3.04%)
Jun 13, 2011 26.60 27.06 26.38 26.56 1,169,164 -0.04(-0.14%)
Jun 10, 2011 27.04 27.12 26.30 26.60 1,939,105 -0.59(-2.15%)
Jun 09, 2011 26.94 27.32 26.84 27.18 2,118,756 +0.24(+0.91%)
Jun 08, 2011 26.99 27.13 26.52 26.94 2,385,752 -0.07(-0.27%)
Jun 07, 2011 27.19 27.47 26.97 27.01 2,522,648 -0.03(-0.11%)
Jun 06, 2011 27.41 27.70 27.01 27.04 1,657,762 -0.41(-1.51%)
Jun 03, 2011 27.69 27.94 27.41 27.46 1,460,573 -0.82(-2.91%)
May 24, 2011 28.84 28.99 28.22 28.28 1,972,084 -0.50(-1.75%)
May 23, 2011 28.56 29.00 28.45 28.78 2,673,519 -0.23(-0.79%)
May 20, 2011 28.44 29.29 28.27 29.01 3,243,276 +0.65(+2.30%)
May 19, 2011 28.80 28.91 28.30 28.36 2,549,979 -0.48(-1.67%)
May 18, 2011 29.24 29.32 28.11 28.84 4,446,958 -0.36(-1.22%)
May 17, 2011 28.54 29.61 28.54 29.20 8,897,863 -0.94(-3.12%)
May 16, 2011 31.30 31.30 29.53 30.14 5,622,544 -1.32(-4.19%)
May 13, 2011 31.61 31.83 31.35 31.46 1,421,244 -0.08(-0.26%)
May 12, 2011 30.97 31.75 30.69 31.54 2,025,697 +0.38(+1.21%)
May 11, 2011 31.40 31.47 30.55 31.16 3,070,671 +0.17(+0.55%)
May 10, 2011 30.18 31.15 30.18 30.99 1,607,885 +0.89(+2.95%)
May 09, 2011 29.68 30.18 29.61 30.10 1,436,858 +0.47(+1.57%)
May 06, 2011 30.50 30.65 29.60 29.64 1,534,693 -0.60(-1.98%)
May 05, 2011 29.72 30.64 29.09 30.24 1,868,163 +0.30(+0.99%)
May 04, 2011 30.32 30.55 29.76 29.94 2,124,807 +0.13(+0.42%)
May 03, 2011 30.00 30.04 29.60 29.81 1,529,525 -0.27(-0.89%)
May 02, 2011 30.12 30.12 30.01 30.08 1,178,543 -0.24(-0.78%)
Apr 29, 2011 30.20 30.36 29.88 30.32 1,050,796 +0.07(+0.25%)
Apr 28, 2011 30.34 30.67 30.09 30.24 1,063,551 -0.20(-0.66%)
Apr 27, 2011 31.15 31.21 30.37 30.44 2,116,489 -0.70(-2.24%)
Apr 26, 2011 30.86 31.43 30.78 31.14 1,464,198 +0.30(+0.98%)
Apr 25, 2011 30.78 30.92 30.55 30.84 1,089,341 +0.07(+0.22%)
Apr 21, 2011 30.52 30.84 30.30 30.77 858,088 +0.41(+1.37%)
Apr 20, 2011 29.94 30.36 29.89 30.35 1,264,768 +0.76(+2.58%)
Apr 19, 2011 29.71 29.86 29.47 29.59 1,411,749 -0.10(-0.32%)
Apr 18, 2011 30.16 30.22 29.38 29.69 1,483,388 -0.83(-2.72%)
Apr 15, 2011 30.12 30.61 29.99 30.52 1,676,486 +0.43(+1.43%)
Apr 14, 2011 30.02 30.21 29.81 30.09 1,256,396 -0.08(-0.27%)
Apr 13, 2011 30.21 30.26 29.84 30.17 1,745,961 +0.05(+0.17%)
Apr 12, 2011 30.21 30.69 30.01 30.12 1,324,763 -0.24(-0.78%)
Apr 11, 2011 30.32 30.64 30.18 30.35 2,179,663 -0.07(-0.22%)
Apr 08, 2011 30.56 30.94 29.99 30.42 2,836,182 -0.05(-0.17%)
Apr 07, 2011 30.47 30.87 30.26 30.47 1,066,624 -0.10(-0.34%)
Apr 06, 2011 30.76 30.88 30.25 30.58 1,800,126 -0.09(-0.29%)
Apr 05, 2011 30.04 30.98 29.98 30.67 1,530,279 +0.47(+1.55%)
Apr 04, 2011 29.98 30.20 29.74 30.20 1,253,132 +0.22(+0.74%)
Apr 01, 2011 29.68 30.10 29.42 29.98 1,413,409 +0.36(+1.23%)
Mar 31, 2011 29.82 29.91 29.29 29.61 2,133,310 -0.26(-0.87%)
Mar 30, 2011 29.55 29.97 29.40 29.87 1,530,488 +0.36(+1.23%)
Mar 29, 2011 29.19 29.55 28.94 29.51 892,012 +0.19(+0.63%)
Mar 28, 2011 29.55 29.73 29.10 29.32 1,140,051 -0.24(-0.80%)
Mar 25, 2011 29.67 29.87 29.47 29.56 1,279,824 -0.05(-0.18%)
Mar 24, 2011 29.43 29.81 29.04 29.61 1,259,906 +0.29(+0.99%)
Mar 23, 2011 29.24 29.55 28.86 29.32 1,651,736 +0.05(+0.18%)
Mar 22, 2011 29.47 29.63 29.18 29.27 1,310,788 +0.01(+0.03%)
Mar 21, 2011 29.26 29.47 29.21 29.27 1,604,018 +0.32(+1.10%)
Mar 18, 2011 28.55 28.96 28.44 28.95 3,142,834 +0.31(+1.09%)
Mar 17, 2011 29.85 29.92 28.64 28.64 2,003,388 -0.81(-2.74%)
Mar 16, 2011 29.64 29.82 29.14 29.44 2,150,191 -0.19(-0.63%)
Mar 15, 2011 29.81 30.45 29.62 29.63 3,061,326 -0.82(-2.70%)
Mar 14, 2011 29.72 30.59 29.72 30.45 1,755,199 -0.05(-0.17%)
Mar 11, 2011 30.04 30.61 30.00 30.50 1,885,080 +0.16(+0.54%)
Mar 10, 2011 29.75 30.37 29.48 30.34 2,349,902 +0.30(+0.99%)
Mar 09, 2011 29.65 30.42 29.46 30.04 2,842,118 +0.46(+1.55%)
Mar 08, 2011 29.32 29.82 28.89 29.58 7,387,478 +1.68(+6.03%)
Mar 07, 2011 28.52 28.86 27.75 27.90 1,906,055 -0.41(-1.46%)
Mar 04, 2011 28.19 29.10 27.91 28.32 2,224,678 +0.17(+0.61%)
Mar 03, 2011 27.62 28.20 27.60 28.15 1,746,512 +0.75(+2.73%)
Mar 02, 2011 26.65 27.54 26.64 27.40 1,366,592 +0.74(+2.78%)
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.