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 27, 2015 42.07 42.23 41.32 41.85 2,268,541 -0.60(-1.40%)
Feb 26, 2015 42.50 42.89 42.31 42.45 1,833,273 +0.03(+0.07%)
Feb 25, 2015 42.28 42.82 42.09 42.41 1,116,515 +0.03(+0.07%)
Feb 24, 2015 42.41 42.62 41.87 42.38 1,453,707 +0.02(+0.05%)
Feb 23, 2015 42.53 42.65 42.05 42.36 722,044 -0.10(-0.24%)
Feb 20, 2015 41.92 42.58 41.92 42.46 887,019 +0.44(+1.05%)
Feb 19, 2015 42.00 42.36 41.84 42.02 602,878 -0.02(-0.04%)
Feb 18, 2015 41.33 42.14 41.23 42.04 991,677 +0.50(+1.19%)
Feb 17, 2015 41.63 41.91 41.33 41.54 1,098,264 -0.20(-0.48%)
Feb 13, 2015 41.32 41.74 41.74 41.74 551,501 +0.36(+0.88%)
Feb 12, 2015 40.75 41.49 40.32 41.38 1,049,633 +0.50(+1.21%)
Feb 11, 2015 40.96 41.25 40.73 40.88 956,594 -0.07(-0.17%)
Feb 10, 2015 40.43 41.20 40.43 40.95 1,279,651 +0.53(+1.30%)
Feb 09, 2015 41.27 41.45 40.38 40.43 1,736,501 -0.93(-2.25%)
Feb 06, 2015 41.75 41.91 41.05 41.35 1,363,899 -0.22(-0.52%)
Feb 05, 2015 41.61 42.04 41.40 41.57 937,144 +0.31(+0.75%)
Feb 04, 2015 40.81 41.65 40.74 41.26 1,792,396 +0.32(+0.79%)
Feb 03, 2015 41.00 41.27 40.50 40.94 1,956,265 +0.13(+0.32%)
Feb 02, 2015 40.09 40.92 39.96 40.81 1,743,085 +0.84(+2.11%)
Jan 30, 2015 40.60 40.86 39.33 39.96 4,604,548 -2.70(-6.33%)
Jan 29, 2015 42.63 42.75 42.27 42.66 756,717 +0.22(+0.53%)
Jan 28, 2015 42.86 42.93 42.39 42.44 1,040,081 -0.25(-0.58%)
Jan 27, 2015 42.50 43.00 42.28 42.69 731,886 -0.37(-0.86%)
Jan 26, 2015 42.24 43.15 42.16 43.06 1,054,816 +0.75(+1.77%)
Jan 23, 2015 42.31 42.59 42.07 42.31 909,879 -0.09(-0.22%)
Jan 22, 2015 41.87 42.59 41.58 42.40 1,437,042 +0.65(+1.56%)
Jan 21, 2015 40.81 41.83 40.68 41.75 1,080,168 +0.95(+2.33%)
Jan 20, 2015 41.16 41.38 40.61 40.80 1,115,225 -0.29(-0.72%)
Jan 16, 2015 40.70 41.16 40.16 41.09 1,666,192 +0.44(+1.08%)
Jan 15, 2015 41.46 41.57 40.60 40.65 1,460,181 -0.80(-1.94%)
Jan 14, 2015 41.10 41.53 40.81 41.46 1,456,403 -0.07(-0.17%)
Jan 13, 2015 41.84 42.27 41.05 41.52 1,909,238 -0.20(-0.48%)
Jan 12, 2015 41.39 41.82 41.20 41.73 1,916,183 +0.30(+0.73%)
Jan 09, 2015 42.07 42.13 41.38 41.42 2,966,124 -0.90(-2.12%)
Jan 08, 2015 42.21 43.25 41.69 42.32 5,953,703 -0.24(-0.56%)
Jan 07, 2015 38.48 43.25 38.45 42.56 14,206,234 +4.46(+11.72%)
Jan 06, 2015 38.54 38.69 37.63 38.10 2,064,710 -0.33(-0.87%)
Jan 05, 2015 38.39 38.79 38.03 38.43 1,803,186 -0.19(-0.48%)
Jan 02, 2015 38.63 39.12 38.12 38.62 1,302,196 +0.20(+0.52%)
Dec 31, 2014 38.72 38.41 38.41 38.41 1,015,243 -0.34(-0.88%)
Dec 30, 2014 38.42 39.03 38.40 38.75 949,492 +0.30(+0.78%)
Dec 29, 2014 38.28 38.75 38.14 38.45 1,639,750 +0.17(+0.44%)
Dec 26, 2014 38.51 38.55 38.23 38.28 463,930 +0.01(+0.02%)
Dec 24, 2014 38.49 38.28 38.28 38.28 537,542 -0.23(-0.60%)
Dec 23, 2014 38.18 38.60 38.17 38.51 1,392,751 +0.41(+1.08%)
Dec 22, 2014 38.54 38.55 37.22 38.10 2,402,282 -0.66(-1.70%)
Dec 19, 2014 39.56 39.56 38.48 38.75 2,438,524 -0.71(-1.80%)
Dec 18, 2014 38.93 39.48 38.75 39.47 1,736,244 +1.11(+2.90%)
Dec 17, 2014 37.76 38.41 37.49 38.35 1,984,147 +0.68(+1.81%)
Dec 16, 2014 38.78 38.99 37.67 37.67 2,031,796 -1.11(-2.85%)
Dec 15, 2014 37.91 38.91 37.73 38.78 2,944,454 +1.19(+3.17%)
Dec 12, 2014 37.04 37.92 36.88 37.59 1,632,863 +0.29(+0.77%)
Dec 11, 2014 36.88 37.80 36.77 37.30 1,410,781 +0.67(+1.82%)
Dec 10, 2014 36.94 37.22 36.48 36.63 1,148,729 -0.39(-1.04%)
Dec 09, 2014 36.77 37.04 36.45 37.02 1,656,034 -0.21(-0.56%)
Dec 08, 2014 37.34 37.79 37.11 37.23 1,144,624 -0.22(-0.58%)
Dec 05, 2014 38.02 38.08 37.27 37.45 1,440,976 -0.47(-1.24%)
Dec 04, 2014 37.82 37.98 37.61 37.92 1,009,448 -0.05(-0.12%)
Dec 03, 2014 37.67 38.00 37.43 37.97 1,148,454 +0.31(+0.81%)
Dec 02, 2014 37.83 38.06 37.37 37.66 1,788,483 -0.08(-0.22%)
Dec 01, 2014 38.69 38.76 37.71 37.74 2,322,647 -1.31(-3.36%)
Nov 28, 2014 38.39 39.27 38.36 39.06 1,134,647 +0.74(+1.93%)
Nov 26, 2014 38.42 38.32 38.32 38.32 1,217,403 -0.02(-0.04%)
Nov 25, 2014 38.52 38.73 37.84 38.33 2,111,748 -0.01(-0.02%)
Nov 24, 2014 37.85 38.36 37.64 38.34 2,117,822 +0.64(+1.70%)
Nov 21, 2014 37.64 37.93 37.50 37.70 2,642,813 +0.55(+1.47%)
Nov 20, 2014 37.28 37.58 37.04 37.15 2,180,509 -0.24(-0.64%)
Nov 19, 2014 36.42 37.45 36.24 37.39 4,076,955 +1.04(+2.87%)
Nov 18, 2014 36.60 37.97 35.76 36.35 4,811,177 -0.32(-0.86%)
Nov 17, 2014 36.94 37.08 36.38 36.66 3,088,788 -0.30(-0.81%)
Nov 14, 2014 36.85 37.43 36.63 36.97 1,873,375 +0.12(+0.31%)
Nov 13, 2014 37.43 37.79 36.15 36.85 2,886,966 -0.64(-1.71%)
Nov 12, 2014 35.36 37.61 35.24 37.49 4,567,796 +2.05(+5.77%)
Nov 11, 2014 35.81 35.85 35.29 35.45 1,443,167 -0.42(-1.16%)
Nov 10, 2014 35.55 36.22 35.52 35.86 1,614,500 +0.36(+1.00%)
Nov 07, 2014 35.68 35.89 35.37 35.51 1,633,003 -0.29(-0.80%)
Nov 06, 2014 34.20 35.82 34.19 35.79 2,725,721 +1.66(+4.86%)
Nov 05, 2014 34.23 34.34 33.55 34.13 1,986,680 +0.20(+0.59%)
Nov 04, 2014 35.31 35.38 33.66 33.93 2,823,288 -1.37(-3.87%)
Nov 03, 2014 35.07 35.39 34.71 35.30 2,928,184 +0.29(+0.82%)
Oct 31, 2014 35.02 35.49 35.00 35.01 1,810,088 +0.36(+1.02%)
Oct 30, 2014 34.37 34.80 34.34 34.66 1,197,346 +0.09(+0.27%)
Oct 29, 2014 34.84 35.08 34.36 34.57 1,012,477 -0.27(-0.78%)
Oct 28, 2014 34.59 34.90 34.31 34.84 1,029,217 +0.30(+0.87%)
Oct 27, 2014 34.22 34.74 34.39 34.53 952,828 +0.15(+0.43%)
Oct 24, 2014 34.33 34.42 33.80 34.39 831,464 +0.13(+0.38%)
Oct 23, 2014 33.34 34.62 33.23 34.26 1,557,147 +0.13(+0.38%)
Oct 22, 2014 34.76 34.78 34.09 34.13 1,006,486 -0.62(-1.78%)
Oct 21, 2014 34.26 34.80 34.26 34.74 1,294,257 +0.60(+1.76%)
Oct 20, 2014 33.47 34.26 33.47 34.14 1,581,552 +0.74(+2.22%)
Oct 17, 2014 33.58 33.58 32.96 33.40 1,449,100 +0.28(+0.84%)
Oct 16, 2014 32.25 33.29 32.20 33.12 2,318,026 +0.32(+0.96%)
Oct 15, 2014 32.64 33.07 32.07 32.81 2,396,537 -0.39(-1.16%)
Oct 14, 2014 32.94 33.51 32.68 33.19 1,683,429 +0.54(+1.65%)
Oct 13, 2014 33.38 33.48 32.61 32.65 1,427,221 -0.72(-2.15%)
Oct 10, 2014 33.70 34.12 33.34 33.37 1,379,000 -0.35(-1.05%)
Oct 09, 2014 34.40 34.62 33.67 33.72 1,390,679 -0.83(-2.39%)
Oct 08, 2014 33.59 34.58 33.48 34.55 1,922,338 +1.00(+2.99%)
Oct 07, 2014 34.16 34.37 33.54 33.55 2,260,717 -0.14(-0.41%)
Oct 06, 2014 34.30 34.48 33.67 33.69 1,374,256 -0.56(-1.64%)
Oct 03, 2014 33.98 34.31 33.70 34.25 1,267,739 +0.47(+1.39%)
Oct 02, 2014 33.27 33.89 33.05 33.78 1,282,182 +0.53(+1.60%)
Oct 01, 2014 33.79 33.79 33.18 33.25 1,567,915 -0.62(-1.82%)
Sep 30, 2014 34.19 34.19 33.80 33.86 1,095,513 -0.35(-1.01%)
Sep 29, 2014 34.00 34.29 33.81 34.21 1,312,069 -0.14(-0.40%)
Sep 26, 2014 33.77 34.40 33.76 34.35 1,594,328 +0.73(+2.16%)
Sep 25, 2014 33.88 34.03 33.59 33.62 1,468,174 -0.39(-1.13%)
Sep 24, 2014 33.73 34.04 33.70 34.01 1,250,121 +0.31(+0.92%)
Sep 23, 2014 33.84 34.00 33.66 33.70 1,875,557 -0.63(-1.84%)
Sep 22, 2014 34.80 34.85 34.26 34.33 1,266,649 -0.56(-1.61%)
Sep 19, 2014 35.51 35.55 34.85 34.90 1,838,733 -0.50(-1.42%)
Sep 18, 2014 35.49 35.49 35.13 35.40 1,412,161 +0.11(+0.31%)
Sep 17, 2014 35.27 35.46 35.11 35.29 1,356,134 +0.15(+0.44%)
Sep 16, 2014 35.25 35.33 34.80 35.14 2,607,356 -0.28(-0.78%)
Sep 15, 2014 35.75 35.78 35.24 35.41 1,681,791 -0.37(-1.04%)
Sep 12, 2014 35.58 36.26 35.58 35.78 2,239,539 +0.18(+0.50%)
Sep 11, 2014 35.36 35.72 35.31 35.61 1,814,774 +0.00(+0.00%)
Sep 10, 2014 34.96 35.69 34.96 35.61 2,553,066 +0.59(+1.70%)
Sep 09, 2014 34.97 35.19 34.92 35.01 2,861,041 -0.40(-1.13%)
Sep 08, 2014 35.61 35.69 35.26 35.41 1,584,794 -0.16(-0.46%)
Sep 05, 2014 35.39 35.58 35.07 35.58 1,342,019 +0.13(+0.37%)
Sep 04, 2014 35.36 35.81 35.31 35.45 2,124,273 +0.22(+0.61%)
Sep 03, 2014 35.20 35.37 35.07 35.23 2,034,955 +0.32(+0.92%)
Sep 02, 2014 34.86 35.16 34.69 34.91 1,580,557 +0.22(+0.64%)
Aug 29, 2014 34.94 34.69 34.69 34.69 1,252,343 -0.12(-0.33%)
Aug 28, 2014 34.69 34.96 34.48 34.80 1,631,810 +0.02(+0.04%)
Aug 27, 2014 34.98 35.10 34.55 34.79 2,262,758 -0.08(-0.24%)
Aug 26, 2014 34.89 35.28 34.76 34.87 1,591,656 +0.11(+0.31%)
Aug 25, 2014 34.89 35.05 34.55 34.76 1,718,375 -0.03(-0.09%)
Aug 22, 2014 34.45 34.95 34.37 34.79 1,813,115 +0.45(+1.30%)
Aug 21, 2014 34.59 34.65 34.25 34.35 1,811,087 -0.32(-0.91%)
Aug 20, 2014 34.08 34.74 33.68 34.66 3,501,280 +0.64(+1.88%)
Aug 19, 2014 35.55 36.00 33.51 34.02 11,575,578 +0.54(+1.61%)
Aug 18, 2014 33.26 33.76 33.13 33.49 3,854,858 +0.42(+1.26%)
Aug 15, 2014 33.44 33.45 32.35 33.07 3,462,484 -0.03(-0.09%)
Aug 14, 2014 33.12 33.56 32.98 33.10 2,722,492 +0.26(+0.80%)
Aug 13, 2014 33.19 33.40 32.79 32.84 2,076,144 -0.36(-1.09%)
Aug 12, 2014 33.05 33.48 32.97 33.20 1,869,264 -0.02(-0.05%)
Aug 11, 2014 32.82 33.37 32.64 33.22 2,417,669 +0.51(+1.55%)
Aug 08, 2014 32.05 32.82 31.78 32.71 4,194,264 +0.46(+1.43%)
Aug 07, 2014 32.93 33.08 32.14 32.25 1,411,910 -0.44(-1.34%)
Aug 06, 2014 32.50 32.81 32.32 32.68 1,010,781 +0.12(+0.35%)
Aug 05, 2014 32.45 32.93 32.30 32.57 1,514,031 -0.01(-0.02%)
Aug 04, 2014 32.57 32.68 32.22 32.58 1,618,108 +0.16(+0.50%)
Aug 01, 2014 32.79 32.90 32.12 32.42 2,473,667 -0.32(-0.96%)
Jul 31, 2014 33.19 33.38 32.29 32.73 4,135,628 -0.86(-2.57%)
Jul 30, 2014 33.55 33.66 33.28 33.59 2,102,533 +0.38(+1.14%)
Jul 29, 2014 33.23 33.60 33.17 33.22 1,555,408 +0.12(+0.37%)
Jul 28, 2014 33.32 33.41 33.02 33.09 1,862,825 -0.19(-0.58%)
Jul 25, 2014 33.75 33.85 33.25 33.29 1,340,248 -0.50(-1.48%)
Jul 24, 2014 33.15 33.87 33.15 33.79 4,576,444 +0.80(+2.43%)
Jul 23, 2014 33.55 33.77 32.74 32.98 5,087,861 -0.68(-2.01%)
Jul 22, 2014 34.05 34.19 33.64 33.66 2,206,435 -0.34(-1.00%)
Jul 21, 2014 33.86 34.11 33.80 34.00 1,646,050 +0.02(+0.05%)
Jul 18, 2014 33.67 34.04 33.62 33.99 1,241,194 +0.39(+1.17%)
Jul 17, 2014 33.79 33.99 33.49 33.59 2,096,358 -0.31(-0.91%)
Jul 16, 2014 34.32 34.35 33.69 33.90 1,842,013 -0.33(-0.97%)
Jul 15, 2014 34.14 34.31 33.84 34.23 1,378,570 +0.03(+0.09%)
Jul 14, 2014 34.82 34.90 34.09 34.20 2,392,912 -0.32(-0.94%)
Jul 11, 2014 35.16 35.24 34.45 34.52 2,718,014 -0.80(-2.27%)
Jul 10, 2014 35.42 35.66 34.96 35.32 1,746,882 -0.43(-1.21%)
Jul 09, 2014 35.55 36.04 35.44 35.76 1,637,592 +0.05(+0.15%)
Jul 08, 2014 36.08 36.08 35.56 35.70 2,452,951 -0.41(-1.13%)
Jul 07, 2014 36.33 36.40 35.96 36.11 1,676,809 -0.25(-0.68%)
Jul 03, 2014 35.85 36.36 36.36 36.36 1,172,691 +0.52(+1.44%)
Jul 02, 2014 36.01 36.29 35.71 35.84 1,560,671 -0.25(-0.68%)
Jul 01, 2014 35.87 36.51 35.82 36.09 3,308,354 +0.25(+0.71%)
Jun 30, 2014 35.34 35.84 35.17 35.83 2,788,146 +0.44(+1.24%)
Jun 27, 2014 35.01 35.55 35.01 35.39 3,442,293 +0.32(+0.90%)
Jun 26, 2014 34.34 35.17 34.28 35.08 3,228,745 +0.70(+2.04%)
Jun 25, 2014 33.73 34.43 33.73 34.38 1,576,608 +0.45(+1.34%)
Jun 24, 2014 34.42 34.59 33.91 33.92 1,682,297 -0.54(-1.56%)
Jun 23, 2014 33.89 34.55 33.87 34.46 1,716,691 +0.58(+1.70%)
Jun 20, 2014 34.29 34.34 33.87 33.89 2,603,814 -0.32(-0.92%)
Jun 19, 2014 34.44 34.83 34.17 34.20 2,057,804 -0.07(-0.20%)
Jun 18, 2014 34.38 34.47 34.11 34.27 1,619,397 -0.15(-0.45%)
Jun 17, 2014 33.82 34.52 33.81 34.42 2,576,544 +0.39(+1.15%)
Jun 16, 2014 34.04 34.13 33.89 34.03 1,405,783 -0.12(-0.34%)
Jun 13, 2014 34.10 34.17 33.82 34.15 1,688,080 +0.10(+0.29%)
Jun 12, 2014 34.12 34.16 33.82 34.05 2,925,168 -0.02(-0.07%)
Jun 11, 2014 34.29 34.34 33.85 34.07 2,472,443 -0.10(-0.29%)
Jun 10, 2014 34.57 34.57 34.12 34.17 2,403,998 -0.53(-1.53%)
Jun 06, 2014 35.06 35.12 34.63 34.70 2,111,470 -0.31(-0.88%)
Jun 05, 2014 34.52 35.10 34.29 35.01 3,610,477 +0.75(+2.20%)
Jun 04, 2014 34.03 34.35 33.97 34.25 1,584,980 +0.20(+0.60%)
Jun 03, 2014 34.06 34.21 33.87 34.05 2,273,004 -0.16(-0.47%)
Jun 02, 2014 34.23 34.59 34.19 34.21 4,350,013 +0.10(+0.29%)
May 30, 2014 33.75 34.53 33.63 34.11 6,082,450 +1.02(+3.08%)
May 29, 2014 32.78 33.15 32.61 33.09 2,166,713 +0.32(+0.98%)
May 28, 2014 32.88 32.98 32.49 32.77 3,517,291 -0.19(-0.58%)
May 27, 2014 33.31 33.33 32.92 32.96 3,095,460 -0.10(-0.30%)
May 23, 2014 33.15 33.06 33.06 33.06 2,981,511 -0.21(-0.62%)
May 22, 2014 32.87 33.35 32.87 33.27 3,528,344 +0.38(+1.17%)
May 21, 2014 33.38 33.45 32.65 32.88 11,088,915 -0.58(-1.72%)
May 20, 2014 34.81 35.43 33.39 33.46 20,496,620 -7.34(-17.98%)
May 19, 2014 40.07 40.85 39.91 40.80 3,804,664 +1.22(+3.08%)
May 16, 2014 39.45 39.66 39.19 39.58 1,430,711 +0.14(+0.35%)
May 15, 2014 40.02 40.17 39.15 39.44 1,772,432 -0.70(-1.74%)
May 14, 2014 40.47 40.47 39.74 40.14 1,706,584 -0.35(-0.87%)
May 13, 2014 40.67 40.94 40.37 40.49 612,328 -0.28(-0.68%)
May 12, 2014 40.54 40.90 40.49 40.77 1,030,381 +0.37(+0.91%)
May 09, 2014 39.61 40.44 39.47 40.40 1,167,584 +0.78(+1.96%)
May 08, 2014 39.36 40.08 39.20 39.62 2,111,555 +0.29(+0.74%)
May 07, 2014 39.93 40.05 39.15 39.33 1,122,004 -0.55(-1.39%)
May 06, 2014 39.91 40.02 39.55 39.88 1,590,701 -0.02(-0.06%)
May 05, 2014 39.73 40.18 39.47 39.91 1,407,953 -0.01(-0.02%)
May 02, 2014 39.88 40.43 39.86 39.91 1,287,193 +0.05(+0.12%)
May 01, 2014 40.48 40.61 39.82 39.87 1,707,810 -0.54(-1.35%)
Apr 30, 2014 40.31 40.58 40.17 40.41 1,440,949 -0.02(-0.04%)
Apr 29, 2014 40.86 40.90 40.37 40.43 1,063,465 -0.20(-0.49%)
Apr 28, 2014 40.54 40.89 39.86 40.63 1,730,918 +0.18(+0.44%)
Apr 25, 2014 40.37 40.60 40.01 40.45 1,554,433 -0.05(-0.11%)
Apr 24, 2014 41.12 41.24 40.14 40.50 2,160,175 -0.50(-1.22%)
Apr 23, 2014 40.24 41.09 40.10 41.00 2,351,171 +0.81(+2.00%)
Apr 22, 2014 39.85 40.52 39.84 40.19 2,609,381 +0.22(+0.56%)
Apr 21, 2014 39.80 40.15 39.55 39.97 1,724,429 +0.17(+0.42%)
Apr 17, 2014 40.11 39.80 39.80 39.80 1,048,044 -0.40(-0.99%)
Apr 16, 2014 40.05 40.26 39.91 40.20 989,786 +0.51(+1.30%)
Apr 15, 2014 40.17 40.28 39.10 39.68 1,660,242 -0.33(-0.82%)
Apr 14, 2014 40.24 40.52 39.75 40.01 1,494,249 +0.06(+0.15%)
Apr 11, 2014 39.82 40.31 39.61 39.95 1,343,349 -0.09(-0.23%)
Apr 10, 2014 41.37 41.37 39.90 40.04 2,081,146 -1.40(-3.37%)
Apr 09, 2014 41.38 41.49 40.97 41.44 1,461,697 +0.21(+0.50%)
Apr 08, 2014 40.67 41.53 40.45 41.23 1,963,736 +0.57(+1.40%)
Apr 07, 2014 41.46 41.51 40.45 40.67 2,108,757 -0.94(-2.27%)
Apr 04, 2014 42.58 42.59 41.41 41.61 1,601,984 -0.82(-1.94%)
Apr 03, 2014 42.53 42.67 42.20 42.43 1,217,413 +0.02(+0.04%)
Apr 02, 2014 42.58 42.67 42.02 42.42 2,603,049 +0.07(+0.16%)
Apr 01, 2014 42.05 42.65 42.00 42.35 2,055,250 +0.44(+1.04%)
Mar 31, 2014 42.86 42.86 41.88 41.91 1,558,109 -0.76(-1.78%)
Mar 28, 2014 42.39 43.14 42.35 42.67 1,462,351 +0.28(+0.67%)
Mar 27, 2014 41.85 42.65 41.83 42.39 1,656,470 +0.38(+0.91%)
Mar 26, 2014 42.76 42.95 41.82 42.00 1,415,737 -0.48(-1.14%)
Mar 25, 2014 42.91 43.07 42.29 42.48 1,132,751 -0.07(-0.16%)
Mar 24, 2014 43.41 43.61 42.29 42.55 1,324,920 -0.81(-1.88%)
Mar 21, 2014 43.67 43.97 43.30 43.37 1,693,666 -0.11(-0.25%)
Mar 20, 2014 43.42 43.57 43.17 43.47 1,255,191 +0.02(+0.04%)
Mar 19, 2014 43.83 44.10 43.21 43.46 982,397 -0.31(-0.70%)
Mar 18, 2014 43.95 44.08 43.45 43.77 1,515,530 -0.18(-0.40%)
Mar 17, 2014 43.55 44.04 43.38 43.94 1,803,391 +0.57(+1.31%)
Mar 14, 2014 43.83 44.26 43.31 43.38 2,279,796 -0.48(-1.10%)
Mar 13, 2014 44.04 44.40 43.67 43.86 2,907,033 -0.03(-0.07%)
Mar 12, 2014 43.40 43.94 42.98 43.89 5,354,854 +0.40(+0.92%)
Mar 11, 2014 42.40 43.74 41.83 43.49 6,754,925 +1.80(+4.31%)
Mar 10, 2014 41.30 41.76 41.09 41.69 2,940,994 +0.56(+1.36%)
Mar 07, 2014 41.43 41.82 41.03 41.13 2,007,280 -0.01(-0.02%)
Mar 06, 2014 41.05 41.33 40.73 41.14 1,624,774 +0.19(+0.47%)
Mar 05, 2014 41.49 41.49 40.93 40.95 1,471,650 -0.34(-0.83%)
Mar 04, 2014 41.31 41.44 41.06 41.29 1,653,093 +0.57(+1.39%)
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.