Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dick's Sporting Goods Inc (NY: DKS )

196.05 +0.83 (+0.43%)
Streaming Delayed Price Updated: 9:44 AM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 4.450 4.496 4.434 4.458 542,379 +0.01(+0.20%)
Jan 29, 2004 4.471 4.521 4.409 4.449 1,177,387 -0.01(-0.20%)
Jan 28, 2004 4.686 4.695 4.458 4.458 2,128,224 -0.24(-5.06%)
Jan 27, 2004 4.722 4.763 4.679 4.695 1,225,375 -0.04(-0.95%)
Jan 26, 2004 4.592 4.771 4.592 4.740 1,846,433 +0.16(+3.44%)
Jan 23, 2004 4.570 4.606 4.552 4.582 762,232 +0.00(+0.10%)
Jan 22, 2004 4.546 4.628 4.525 4.578 850,397 +0.03(+0.71%)
Jan 21, 2004 4.516 4.556 4.497 4.546 1,145,022 +0.02(+0.46%)
Jan 20, 2004 4.606 4.633 4.513 4.525 1,992,072 -0.08(-1.73%)
Jan 16, 2004 4.637 4.643 4.588 4.605 690,808 -0.02(-0.35%)
Jan 15, 2004 4.604 4.625 4.521 4.621 1,722,556 +0.02(+0.37%)
Jan 14, 2004 4.552 4.643 4.535 4.604 931,865 +0.03(+0.69%)
Jan 13, 2004 4.583 4.670 4.531 4.573 1,416,770 +0.01(+0.26%)
Jan 12, 2004 4.458 4.578 4.436 4.561 2,057,916 +0.13(+2.83%)
Jan 09, 2004 4.443 4.476 4.426 4.435 633,333 -0.00(-0.02%)
Jan 08, 2004 4.471 4.476 4.404 4.436 441,938 -0.02(-0.50%)
Jan 07, 2004 4.462 4.487 4.429 4.459 789,016 -0.00(-0.08%)
Jan 06, 2004 4.395 4.476 4.356 4.462 669,604 +0.04(+1.01%)
Jan 05, 2004 4.391 4.494 4.391 4.418 973,157 +0.03(+0.61%)
Jan 02, 2004 4.377 4.407 4.355 4.391 564,699 +0.03(+0.70%)
Dec 31, 2003 4.404 4.431 4.344 4.360 1,300,147 -0.03(-0.69%)
Dec 30, 2003 4.391 4.419 4.337 4.391 584,787 -0.03(-0.65%)
Dec 29, 2003 4.391 4.450 4.379 4.419 579,765 +0.03(+0.65%)
Dec 26, 2003 4.332 4.391 4.330 4.391 203,113 +0.06(+1.34%)
Dec 24, 2003 4.359 4.369 4.328 4.332 152,892 -0.04(-0.94%)
Dec 23, 2003 4.339 4.435 4.338 4.374 1,266,109 +0.04(+0.83%)
Dec 22, 2003 4.346 4.373 4.306 4.338 1,002,174 -0.03(-0.58%)
Dec 19, 2003 4.431 4.444 4.338 4.363 2,209,135 -0.16(-3.49%)
Dec 18, 2003 4.212 4.525 4.211 4.521 3,339,092 +0.31(+7.25%)
Dec 17, 2003 4.185 4.264 4.125 4.215 2,378,768 -0.01(-0.30%)
Dec 16, 2003 4.140 4.228 4.032 4.228 3,123,702 +0.07(+1.57%)
Dec 15, 2003 4.391 4.409 4.154 4.162 2,052,336 -0.16(-3.75%)
Dec 12, 2003 4.442 4.471 4.285 4.324 1,493,217 -0.11(-2.39%)
Dec 11, 2003 4.256 4.444 4.226 4.430 1,996,536 +0.17(+3.93%)
Dec 10, 2003 4.316 4.329 4.133 4.263 2,230,339 -0.08(-1.76%)
Dec 09, 2003 4.364 4.444 4.324 4.339 1,292,335 -0.02(-0.41%)
Dec 08, 2003 4.440 4.507 4.302 4.357 2,452,424 -0.08(-1.86%)
Dec 05, 2003 4.482 4.540 4.404 4.439 1,244,905 -0.05(-1.18%)
Dec 04, 2003 4.710 4.711 4.449 4.492 2,748,724 -0.22(-4.62%)
Dec 03, 2003 4.767 4.787 4.691 4.710 1,644,435 -0.01(-0.19%)
Dec 02, 2003 4.749 4.794 4.705 4.719 1,558,503 -0.03(-0.64%)
Dec 01, 2003 4.738 4.819 4.738 4.749 1,940,735 +0.04(+0.80%)
Nov 28, 2003 4.557 4.711 4.530 4.711 701,968 +0.16(+3.40%)
Nov 26, 2003 4.646 4.685 4.556 4.556 1,801,234 -0.09(-1.93%)
Nov 25, 2003 4.498 4.655 4.498 4.646 3,364,202 +0.17(+3.70%)
Nov 24, 2003 4.418 4.497 4.406 4.480 2,313,482 +0.08(+1.92%)
Nov 21, 2003 4.279 4.426 4.297 4.396 2,481,999 +0.12(+2.74%)
Nov 20, 2003 4.167 4.357 4.154 4.279 3,754,246 +0.11(+2.69%)
Nov 19, 2003 4.208 4.211 4.143 4.167 2,155,567 -0.04(-0.98%)
Nov 18, 2003 3.964 4.229 4.086 4.208 6,614,571 +0.24(+6.15%)
Nov 17, 2003 3.964 4.006 3.920 3.964 2,053,452 -0.08(-2.06%)
Nov 14, 2003 4.194 4.205 4.052 4.047 658,443 -0.14(-3.28%)
Nov 13, 2003 4.171 4.211 4.159 4.185 636,681 +0.04(+0.86%)
Nov 12, 2003 4.068 4.194 4.057 4.149 1,023,936 +0.10(+2.55%)
Nov 11, 2003 4.128 4.130 4.028 4.046 1,080,852 -0.08(-2.00%)
Nov 10, 2003 4.237 4.242 4.125 4.128 1,175,713 -0.10(-2.31%)
Nov 07, 2003 4.256 4.261 4.226 4.226 998,268 -0.02(-0.46%)
Nov 06, 2003 4.239 4.245 4.207 4.245 1,018,914 +0.01(+0.15%)
Nov 05, 2003 4.185 4.247 4.168 4.239 1,017,240 +0.04(+1.05%)
Nov 04, 2003 4.185 4.221 4.151 4.195 1,114,578 -0.01(-0.30%)
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.