Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

224.86 +2.27 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 10.29 10.55 10.03 10.23 3,395,089 +0.04(+0.35%)
Mar 30, 2009 10.57 10.69 10.03 10.19 3,273,972 -0.95(-8.55%)
Mar 26, 2009 10.57 11.29 10.56 11.14 3,791,615 +0.50(+4.71%)
Mar 25, 2009 10.74 10.89 10.12 10.64 3,091,497 +0.03(+0.27%)
Mar 24, 2009 10.61 10.91 10.06 10.61 3,566,623 -0.54(-4.82%)
Mar 23, 2009 10.70 11.15 10.69 11.15 3,570,148 +0.72(+6.87%)
Mar 20, 2009 10.69 10.71 10.20 10.43 2,929,387 -0.21(-1.95%)
Mar 19, 2009 10.40 10.71 10.36 10.64 3,346,470 +0.37(+3.63%)
Mar 18, 2009 9.889 10.60 9.703 10.27 5,855,550 +0.37(+3.69%)
Mar 17, 2009 9.395 9.925 9.266 9.904 4,420,794 +0.54(+5.82%)
Mar 16, 2009 9.911 10.03 9.337 9.359 3,476,891 -0.47(-4.74%)
Mar 13, 2009 10.24 10.35 9.631 9.825 0 -0.31(-3.04%)
Mar 12, 2009 9.366 10.23 9.022 10.13 6,547,245 +0.52(+5.44%)
Mar 11, 2009 8.879 9.839 8.800 9.610 6,489,872 +0.41(+4.44%)
Mar 10, 2009 7.883 9.226 7.352 9.201 6,276,224 +1.37(+17.47%)
Mar 09, 2009 7.610 8.083 7.553 7.833 2,582,395 +0.11(+1.49%)
Mar 06, 2009 7.897 7.947 7.489 7.718 0 -0.14(-1.73%)
Mar 05, 2009 8.212 8.513 7.643 7.854 3,728,194 -0.54(-6.40%)
Mar 04, 2009 8.277 8.564 8.184 8.392 2,320,359 +0.07(+0.86%)
Mar 02, 2009 8.700 8.814 8.270 8.320 3,667,792 -0.53(-5.99%)
Feb 27, 2009 8.578 9.122 8.506 8.850 0 +0.08(+0.90%)
Feb 26, 2009 9.151 9.187 8.743 8.771 1,659,602 -0.14(-1.61%)
Feb 25, 2009 8.829 9.173 8.599 8.915 3,528,710 +0.24(+2.72%)
Feb 24, 2009 8.327 8.757 8.212 8.678 2,192,064 +0.44(+5.30%)
Feb 23, 2009 8.907 8.993 8.220 8.241 2,823,102 -0.62(-6.96%)
Feb 20, 2009 8.076 8.950 8.076 8.857 4,357,176 +0.58(+7.01%)
Feb 19, 2009 8.492 8.707 8.191 8.277 1,265,156 -0.08(-0.94%)
Feb 18, 2009 8.571 8.700 8.241 8.356 1,989,526 -0.19(-2.18%)
Feb 17, 2009 8.513 8.678 8.327 8.542 1,947,138 -0.19(-2.21%)
Feb 13, 2009 8.950 9.094 8.707 8.736 1,648,002 -0.19(-2.09%)
Feb 12, 2009 8.291 8.986 8.291 8.922 2,534,922 +0.33(+3.84%)
Feb 11, 2009 8.743 8.907 8.327 8.592 2,319,902 -0.18(-2.04%)
Feb 10, 2009 9.122 9.531 8.571 8.771 3,969,059 -0.55(-5.92%)
Feb 09, 2009 9.302 9.595 9.122 9.323 2,675,465 -0.10(-1.06%)
Feb 06, 2009 8.685 9.896 8.685 9.423 6,964,421 +1.35(+16.79%)
Feb 05, 2009 7.926 8.270 7.818 8.069 2,686,047 +0.11(+1.44%)
Feb 04, 2009 7.969 8.205 7.790 7.954 3,103,197 -0.11(-1.42%)
Feb 03, 2009 7.897 8.126 7.496 8.069 2,524,545 +0.22(+2.83%)
Feb 02, 2009 7.618 7.926 7.582 7.847 4,073,851 -0.04(-0.54%)
Jan 30, 2009 8.132 8.284 7.761 7.890 0 -0.20(-2.48%)
Jan 29, 2009 8.341 8.406 8.033 8.091 2,226,727 -0.26(-3.09%)
Jan 28, 2009 8.105 8.549 8.062 8.349 2,426,601 +0.39(+4.95%)
Jan 27, 2009 8.019 8.356 7.911 7.954 1,676,763 +0.00(+0.00%)
Jan 26, 2009 7.911 8.327 7.840 7.954 3,648,036 +0.08(+1.00%)
Jan 23, 2009 7.847 8.005 7.453 7.876 7,256,375 -0.14(-1.79%)
Jan 22, 2009 8.141 8.392 7.876 8.019 3,744,499 -0.29(-3.53%)
Jan 21, 2009 8.291 8.341 7.904 8.313 3,137,240 +0.17(+2.11%)
Jan 20, 2009 8.764 8.764 8.119 8.141 3,441,293 -0.59(-6.73%)
Jan 16, 2009 8.728 8.843 8.478 8.728 3,555,974 +0.16(+1.84%)
Jan 15, 2009 8.435 8.986 8.048 8.571 5,099,746 +0.17(+2.05%)
Jan 14, 2009 8.370 8.549 8.162 8.399 4,957,134 -0.42(-4.72%)
Jan 13, 2009 9.294 9.373 8.657 8.814 5,607,440 -0.53(-5.67%)
Jan 12, 2009 9.990 10.21 9.309 9.345 3,708,395 -0.70(-6.92%)
Jan 09, 2009 10.33 10.44 9.939 10.04 2,744,114 -0.42(-4.04%)
Jan 08, 2009 10.15 10.50 9.925 10.46 3,133,251 +0.24(+2.31%)
Jan 07, 2009 10.50 10.56 10.15 10.23 4,524,297 -0.45(-4.23%)
Jan 06, 2009 10.81 10.91 10.48 10.68 3,999,822 +0.04(+0.34%)
Jan 05, 2009 10.71 10.75 10.36 10.64 3,282,831 -0.13(-1.20%)
Jan 02, 2009 10.10 10.81 10.00 10.77 0 +0.66(+6.52%)
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.