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 (%)
Jul 30, 2010 19.49 19.75 19.18 19.49 1,306,418 -0.13(-0.68%)
Jul 29, 2010 19.90 20.01 19.33 19.62 1,510,386 -0.15(-0.75%)
Jul 28, 2010 20.04 20.15 19.73 19.77 1,340,796 -0.36(-1.77%)
Jul 27, 2010 19.95 20.38 19.53 20.13 3,232,289 +0.36(+1.80%)
Jul 26, 2010 18.81 19.92 18.53 19.77 1,946,397 +0.96(+5.12%)
Jul 23, 2010 18.36 18.82 18.19 18.81 1,945,858 +0.32(+1.72%)
Jul 22, 2010 18.44 18.61 18.26 18.49 1,576,561 +0.34(+1.88%)
Jul 21, 2010 18.81 18.81 18.06 18.15 1,415,201 -0.50(-2.70%)
Jul 20, 2010 17.92 18.65 17.84 18.65 1,350 +0.48(+2.65%)
Jul 19, 2010 18.44 18.44 17.92 18.17 2,496,266 -0.14(-0.77%)
Jul 16, 2010 18.31 18.63 18.17 18.31 3,918,020 -0.30(-1.63%)
Jul 15, 2010 18.73 18.93 18.40 18.61 1,127,490 -0.08(-0.44%)
Jul 14, 2010 18.74 18.81 18.50 18.70 2,114,795 -0.20(-1.06%)
Jul 13, 2010 18.81 18.96 18.61 18.90 2,359,379 +0.19(+1.03%)
Jul 12, 2010 18.96 19.14 18.50 18.70 2,110,590 -0.39(-2.06%)
Jul 09, 2010 19.10 19.18 18.78 19.10 1,304,786 +0.04(+0.23%)
Jul 08, 2010 19.10 19.26 18.77 19.05 1,715,205 +0.23(+1.22%)
Jul 07, 2010 18.18 18.84 17.98 18.82 2,790,728 +0.73(+4.01%)
Jul 06, 2010 18.43 18.81 17.82 18.10 3,038 +0.03(+0.16%)
Jul 02, 2010 18.07 18.62 17.97 18.07 1,314,494 -0.39(-2.13%)
Jul 01, 2010 18.38 18.58 17.79 18.46 2,062,095 +0.02(+0.12%)
Jun 30, 2010 18.58 18.92 18.38 18.44 251 -0.21(-1.15%)
Jun 29, 2010 19.13 19.17 18.50 18.65 1,261,158 -0.88(-4.51%)
Jun 25, 2010 19.53 19.72 19.01 19.53 1,245,373 +0.30(+1.54%)
Jun 24, 2010 19.67 19.69 19.13 19.24 3,006,386 -0.53(-2.66%)
Jun 23, 2010 19.73 20.07 19.41 19.76 1,681,280 -0.04(-0.19%)
Jun 22, 2010 20.74 20.94 19.70 19.80 2,148,896 -0.87(-4.23%)
Jun 21, 2010 21.30 21.30 20.50 20.67 1,322,091 -0.37(-1.76%)
Jun 18, 2010 21.04 21.29 20.81 21.04 1,955,626 +0.01(+0.04%)
Jun 17, 2010 21.41 21.44 20.86 21.04 707,946 -0.36(-1.70%)
Jun 16, 2010 21.41 21.61 21.10 21.40 1,322,239 -0.24(-1.13%)
Jun 15, 2010 21.32 21.67 20.73 21.64 3,084,960 +0.34(+1.60%)
Jun 14, 2010 20.73 21.61 20.73 21.30 3,220,394 +0.73(+3.56%)
Jun 11, 2010 20.42 20.83 20.12 20.57 1,555,886 -0.05(-0.25%)
Jun 10, 2010 20.38 20.62 20.24 20.62 2,293,385 +0.67(+3.34%)
Jun 09, 2010 19.68 20.64 19.64 19.95 2,618,977 +0.51(+2.63%)
Jun 08, 2010 19.76 19.95 19.08 19.44 2,854,171 -0.25(-1.28%)
Jun 07, 2010 20.47 20.60 19.65 19.70 1,488,804 -0.76(-3.73%)
Jun 04, 2010 20.46 21.30 20.26 20.46 1,777,950 -1.19(-5.48%)
Jun 03, 2010 20.90 21.74 20.86 21.64 2,693,943 +0.91(+4.39%)
Jun 02, 2010 20.79 20.86 20.27 20.73 2,076,914 +0.11(+0.54%)
Jun 01, 2010 20.84 21.28 20.61 20.62 1,781,193 -0.50(-2.35%)
May 28, 2010 21.12 21.31 20.79 21.12 2,186,227 -0.12(-0.56%)
May 27, 2010 20.63 21.24 20.61 21.24 1,565,254 +0.83(+4.07%)
May 26, 2010 20.64 21.17 20.30 20.41 2,212,607 -0.09(-0.43%)
May 25, 2010 19.63 20.57 19.44 20.50 1,485 +0.32(+1.58%)
May 24, 2010 20.36 20.63 20.15 20.18 2,143,891 -0.24(-1.16%)
May 21, 2010 19.50 20.72 19.33 20.41 3,656,689 +0.61(+3.07%)
May 20, 2010 19.70 20.31 19.60 19.81 3,592,028 -0.42(-2.09%)
May 19, 2010 21.07 21.07 20.04 20.23 6,295,676 -0.14(-0.69%)
May 18, 2010 22.18 22.22 19.74 20.37 12,972,529 -0.73(-3.44%)
May 17, 2010 20.91 21.21 20.15 21.10 4,474,037 +0.25(+1.21%)
May 14, 2010 20.84 21.13 20.11 20.84 3,260,854 -0.35(-1.64%)
May 13, 2010 21.78 22.06 21.11 21.19 3,235,323 -0.71(-3.25%)
May 12, 2010 21.73 22.60 21.51 21.90 2,879,503 +0.36(+1.65%)
May 11, 2010 21.47 21.85 21.41 21.55 1,707,738 +0.54(+2.57%)
May 10, 2010 20.74 21.05 20.66 21.01 2,620,497 +1.31(+6.66%)
May 07, 2010 20.30 20.95 19.57 19.70 4,924,863 -0.85(-4.15%)
May 06, 2010 20.56 21.47 19.07 20.55 405 -0.93(-4.31%)
May 05, 2010 21.54 21.93 21.47 21.47 1,424,820 -0.21(-0.99%)
May 04, 2010 21.64 21.91 21.43 21.69 1,505,476 -0.33(-1.48%)
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.