Indicators

Dick's Sporting Goods Inc (NY: DKS )

212.52 -1.81 (-0.84%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	13.28	13.41	13.00	13.26	2,605,114	+0.05(+0.39%)
May 28, 2009	13.57	13.78	12.96	13.20	2,100,585	-0.28(-2.04%)
May 27, 2009	13.78	14.17	13.39	13.48	2,891,516	-0.34(-2.43%)
May 26, 2009	12.91	13.98	12.88	13.82	2,668,351	+0.66(+5.04%)
May 22, 2009	13.33	13.49	12.88	13.15	2,260,648	-0.06(-0.45%)
May 21, 2009	13.67	13.67	13.03	13.21	3,212,742	-0.60(-4.37%)
May 20, 2009	14.17	14.59	13.62	13.82	4,781,071	-0.09(-0.64%)
May 19, 2009	14.59	15.31	13.58	13.90	7,296,067	-0.83(-5.61%)
May 18, 2009	13.67	14.74	13.67	14.73	4,282,762	+1.18(+8.74%)
May 15, 2009	13.30	14.02	13.23	13.55	2,789,599	+0.19(+1.39%)
May 14, 2009	12.91	13.61	12.82	13.36	2,203,211	+0.46(+3.58%)
May 13, 2009	13.38	13.38	12.61	12.90	3,939,986	-0.77(-5.61%)
May 12, 2009	13.87	14.15	13.16	13.67	2,989,625	-0.16(-1.19%)
May 11, 2009	13.64	14.06	13.26	13.83	2,355,597	-0.10(-0.75%)
May 08, 2009	14.57	14.65	13.47	13.93	2,818,999	-0.28(-1.96%)
May 07, 2009	15.03	15.22	14.11	14.21	3,052,989	-0.65(-4.38%)
May 06, 2009	14.55	15.29	14.13	14.87	4,547,191	+0.46(+3.21%)
May 05, 2009	14.92	14.93	14.25	14.40	3,229,436	-0.47(-3.15%)
May 04, 2009	15.01	15.07	14.61	14.87	4,519,205	+1.09(+7.89%)

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.