Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

222.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 44.41 44.55 44.02 44.40 1,815,134 +0.19(+0.43%)
Oct 28, 2016 43.52 44.73 43.49 44.21 2,836,437 +0.52(+1.19%)
Oct 27, 2016 44.02 44.09 43.36 43.69 1,649,475 -0.38(-0.87%)
Oct 26, 2016 43.90 44.38 43.63 44.07 1,994,251 +0.14(+0.31%)
Oct 25, 2016 44.92 45.71 43.91 43.94 3,174,392 -2.19(-4.74%)
Oct 24, 2016 46.55 46.55 45.92 46.12 1,623,612 +0.82(+1.81%)
Oct 21, 2016 44.99 45.39 44.86 45.30 1,530,621 +0.06(+0.12%)
Oct 20, 2016 45.69 45.70 45.18 45.24 1,017,140 -0.29(-0.63%)
Oct 19, 2016 44.68 45.61 44.42 45.53 1,149,689 +1.01(+2.28%)
Oct 18, 2016 44.65 44.82 44.33 44.52 1,012,947 +0.06(+0.14%)
Oct 17, 2016 44.96 45.12 44.43 44.45 1,028,157 -0.59(-1.31%)
Oct 14, 2016 44.93 45.40 44.76 45.04 1,672,667 +0.43(+0.97%)
Oct 13, 2016 45.16 45.28 44.17 44.61 1,672,806 -0.73(-1.62%)
Oct 12, 2016 45.72 45.76 45.34 45.35 1,088,065 -0.18(-0.39%)
Oct 11, 2016 45.48 45.87 45.27 45.52 1,323,365 -0.45(-0.99%)
Oct 10, 2016 46.04 46.78 45.54 45.98 1,673,310 -0.06(-0.14%)
Oct 07, 2016 46.40 46.60 45.83 46.04 2,058,742 -0.33(-0.71%)
Oct 06, 2016 45.18 46.43 44.49 46.37 3,045,337 +1.12(+2.49%)
Oct 05, 2016 44.97 45.60 44.89 45.24 1,935,781 +0.55(+1.23%)
Oct 04, 2016 44.95 45.17 44.39 44.69 1,794,957 +0.07(+0.16%)
Oct 03, 2016 45.36 45.55 44.56 44.62 2,441,961 -0.63(-1.39%)
Sep 30, 2016 45.98 46.03 44.77 45.25 3,818,992 +0.12(+0.27%)
Sep 29, 2016 46.27 46.27 45.08 45.13 5,460,166 -2.04(-4.33%)
Sep 28, 2016 48.26 48.67 47.00 47.17 2,049,009 -1.03(-2.14%)
Sep 27, 2016 47.83 48.25 47.69 48.20 2,110,741 +0.33(+0.68%)
Sep 26, 2016 48.23 48.24 47.55 47.88 2,381,261 -0.41(-0.84%)
Sep 23, 2016 48.88 49.23 48.28 48.28 2,113,816 -0.85(-1.74%)
Sep 22, 2016 49.15 49.42 48.71 49.14 1,672,401 +0.06(+0.11%)
Sep 21, 2016 48.46 49.15 48.41 49.08 1,539,632 +0.57(+1.18%)
Sep 20, 2016 48.72 48.85 48.32 48.51 1,222,943 -0.02(-0.05%)
Sep 19, 2016 48.34 49.15 48.32 48.53 2,048,231 +0.31(+0.65%)
Sep 16, 2016 48.08 48.56 47.98 48.22 2,117,036 +0.06(+0.13%)
Sep 15, 2016 47.65 48.31 47.21 48.16 2,727,730 +1.36(+2.92%)
Sep 14, 2016 46.63 47.11 46.42 46.79 1,763,266 +0.36(+0.77%)
Sep 13, 2016 47.54 47.82 46.40 46.43 3,568,420 -1.43(-2.98%)
Sep 12, 2016 46.81 48.00 46.56 47.86 1,997,696 +0.84(+1.78%)
Sep 09, 2016 47.23 47.62 47.02 47.02 2,117,392 -0.57(-1.19%)
Sep 08, 2016 46.90 47.85 46.75 47.59 2,320,730 +0.50(+1.07%)
Sep 07, 2016 47.21 47.35 46.74 47.09 2,808,808 -0.28(-0.59%)
Sep 06, 2016 46.99 47.40 46.79 47.37 1,802,286 +0.39(+0.83%)
Sep 02, 2016 46.81 46.98 46.98 46.98 1,215,896 +0.19(+0.41%)
Sep 01, 2016 46.71 46.86 46.24 46.78 1,557,531 +0.15(+0.32%)
Aug 31, 2016 46.95 47.03 46.21 46.63 1,714,635 -0.16(-0.34%)
Aug 30, 2016 47.04 46.92 46.59 46.79 989,356 -0.25(-0.52%)
Aug 29, 2016 46.74 47.40 46.63 47.04 1,309,236 +0.38(+0.82%)
Aug 26, 2016 46.71 46.93 46.47 46.66 1,629,114 -0.07(-0.15%)
Aug 25, 2016 46.63 46.90 46.51 46.73 1,561,821 +0.10(+0.20%)
Aug 24, 2016 46.87 46.94 46.52 46.63 1,887,450 -0.20(-0.42%)
Aug 23, 2016 47.13 47.17 46.73 46.83 1,666,821 -0.02(-0.05%)
Aug 22, 2016 46.98 47.10 46.38 46.86 2,204,227 +0.03(+0.07%)
Aug 19, 2016 46.42 47.03 46.00 46.82 2,838,907 +0.35(+0.75%)
Aug 18, 2016 46.04 46.50 45.50 46.47 3,315,122 +0.61(+1.34%)
Aug 17, 2016 46.24 46.91 45.85 45.86 4,772,785 -0.90(-1.92%)
Aug 16, 2016 47.10 48.07 46.18 46.76 14,891,217 +3.08(+7.05%)
Aug 15, 2016 43.57 44.15 43.55 43.68 4,176,867 +0.13(+0.29%)
Aug 12, 2016 41.70 44.21 41.64 43.55 4,722,350 +0.10(+0.24%)
Aug 11, 2016 43.01 43.77 42.78 43.45 2,515,200 +0.72(+1.68%)
Aug 10, 2016 43.11 43.56 42.57 42.73 2,790,314 +0.08(+0.19%)
Aug 09, 2016 42.69 42.94 42.46 42.65 1,583,374 -0.10(-0.22%)
Aug 08, 2016 42.77 43.08 42.42 42.75 1,649,893 +0.18(+0.41%)
Aug 05, 2016 42.10 43.05 41.95 42.57 3,465,145 +1.33(+3.22%)
Aug 04, 2016 40.91 41.34 40.55 41.25 2,979,621 +0.33(+0.80%)
Aug 03, 2016 40.47 41.62 40.33 40.92 3,270,401 +0.84(+2.10%)
Aug 02, 2016 40.67 40.68 39.73 40.08 1,435,268 -0.39(-0.96%)
Aug 01, 2016 40.78 40.98 40.31 40.47 1,875,170 -0.35(-0.86%)
Jul 29, 2016 40.35 40.92 40.06 40.82 1,780,018 +0.43(+1.06%)
Jul 28, 2016 39.98 40.61 39.60 40.39 2,244,009 +0.45(+1.12%)
Jul 27, 2016 40.37 40.57 39.75 39.94 1,498,849 -0.40(-0.99%)
Jul 26, 2016 39.92 40.68 39.85 40.34 1,504,778 +0.18(+0.46%)
Jul 25, 2016 40.02 40.48 39.94 40.16 1,502,277 +0.07(+0.18%)
Jul 22, 2016 39.40 40.26 39.39 40.08 1,293,871 +0.45(+1.14%)
Jul 21, 2016 39.88 40.05 39.53 39.63 1,181,417 -0.24(-0.60%)
Jul 20, 2016 39.82 40.04 39.62 39.87 1,268,575 +0.21(+0.54%)
Jul 19, 2016 39.85 39.97 39.42 39.65 1,542,636 -0.25(-0.64%)
Jul 18, 2016 39.43 40.38 39.43 39.91 2,658,572 +0.64(+1.64%)
Jul 15, 2016 39.92 40.12 39.26 39.26 1,765,673 -0.50(-1.26%)
Jul 14, 2016 39.51 40.30 39.44 39.77 5,407,294 +1.03(+2.65%)
Jul 13, 2016 38.91 39.09 38.54 38.74 1,992,115 -0.06(-0.14%)
Jul 12, 2016 38.74 38.98 38.64 38.79 2,565,691 +0.22(+0.58%)
Jul 11, 2016 38.51 38.83 38.37 38.57 2,450,545 -0.02(-0.06%)
Jul 08, 2016 37.75 38.68 37.30 38.60 2,360,458 +1.30(+3.48%)
Jul 07, 2016 37.66 38.01 37.17 37.30 2,258,339 -0.40(-1.06%)
Jul 06, 2016 36.80 37.74 36.71 37.70 3,752,921 +0.77(+2.09%)
Jul 05, 2016 36.53 37.02 36.31 36.92 2,624,533 +0.25(+0.67%)
Jul 01, 2016 35.99 36.68 36.68 36.68 3,737,286 +0.82(+2.29%)
Jun 30, 2016 34.45 36.05 34.10 35.86 5,214,815 +1.41(+4.09%)
Jun 29, 2016 33.58 34.59 33.58 34.45 2,231,776 +1.42(+4.29%)
Jun 28, 2016 32.71 33.50 32.47 33.03 4,581,109 +1.15(+3.59%)
Jun 27, 2016 32.60 32.64 31.47 31.89 2,104,710 -0.98(-2.98%)
Jun 24, 2016 32.05 33.09 31.83 32.87 2,568,380 +0.41(+1.25%)
Jun 23, 2016 32.51 32.71 31.90 32.46 1,060,225 +0.24(+0.74%)
Jun 22, 2016 32.59 32.85 32.21 32.22 924,295 -0.30(-0.93%)
Jun 21, 2016 32.65 32.87 32.44 32.52 1,850,047 -0.02(-0.05%)
Jun 20, 2016 32.87 33.14 32.47 32.54 1,341,781 +0.14(+0.42%)
Jun 17, 2016 32.09 32.82 32.03 32.40 1,776,169 +0.19(+0.59%)
Jun 16, 2016 32.41 32.52 32.09 32.21 822,120 -0.28(-0.86%)
Jun 15, 2016 32.12 33.26 32.12 32.49 1,798,814 +0.41(+1.29%)
Jun 14, 2016 32.20 32.43 31.76 32.08 1,693,304 -0.13(-0.40%)
Jun 13, 2016 33.27 33.38 32.12 32.21 2,567,541 -1.07(-3.23%)
Jun 10, 2016 33.28 33.44 32.83 33.28 908,581 -0.49(-1.44%)
Jun 09, 2016 34.00 34.24 33.57 33.77 976,758 -0.38(-1.12%)
Jun 08, 2016 34.03 34.27 34.01 34.15 822,244 +0.14(+0.42%)
Jun 07, 2016 33.65 34.17 33.46 34.00 1,254,100 +0.42(+1.25%)
Jun 06, 2016 34.19 34.53 33.32 33.58 2,330,881 -0.60(-1.76%)
Jun 03, 2016 34.29 34.39 33.74 34.19 1,046,241 -0.10(-0.30%)
Jun 02, 2016 33.98 34.43 33.90 34.29 1,257,048 +0.17(+0.51%)
Jun 01, 2016 33.81 34.16 33.70 34.11 1,189,608 +0.10(+0.28%)
May 31, 2016 34.22 34.35 33.76 34.02 2,183,219 -0.15(-0.44%)
May 27, 2016 33.88 34.17 34.17 34.17 1,314,023 +0.30(+0.89%)
May 26, 2016 34.50 34.69 33.84 33.87 2,014,422 -0.46(-1.34%)
May 25, 2016 33.80 34.42 33.79 34.33 1,601,831 +0.54(+1.60%)
May 24, 2016 33.58 34.18 33.25 33.79 2,357,072 +0.43(+1.28%)
May 23, 2016 34.38 34.46 33.34 33.36 2,928,079 -1.12(-3.24%)
May 20, 2016 33.64 34.53 33.11 34.48 7,614,428 +1.68(+5.13%)
May 19, 2016 32.51 33.49 31.87 32.80 10,857,037 +2.59(+8.56%)
May 18, 2016 30.93 31.02 30.10 30.21 6,022,896 -1.13(-3.62%)
May 17, 2016 31.76 32.08 31.17 31.35 3,910,462 -0.30(-0.95%)
May 16, 2016 31.66 31.96 31.35 31.65 6,362,685 -0.63(-1.94%)
May 13, 2016 33.19 33.61 32.09 32.27 6,681,802 -1.08(-3.23%)
May 12, 2016 33.16 33.59 32.98 33.35 4,402,289 +0.08(+0.24%)
May 11, 2016 35.47 35.47 33.20 33.27 5,841,471 -2.71(-7.54%)
May 10, 2016 36.07 36.33 35.74 35.99 1,520,970 -0.09(-0.24%)
May 09, 2016 35.61 36.33 35.33 36.07 1,010,396 +0.50(+1.40%)
May 06, 2016 35.49 35.77 34.99 35.57 1,569,914 -0.01(-0.02%)
May 05, 2016 36.08 36.35 35.29 35.58 3,097,725 -1.36(-3.69%)
May 04, 2016 37.25 37.49 36.87 36.95 1,580,555 -0.47(-1.25%)
May 03, 2016 37.91 37.91 37.23 37.41 1,608,799 -0.56(-1.48%)
May 02, 2016 37.19 38.51 37.10 37.98 2,248,790 +1.23(+3.34%)
Apr 29, 2016 37.17 37.23 36.22 36.75 1,488,922 -0.25(-0.69%)
Apr 28, 2016 37.27 37.50 36.89 37.00 913,199 -0.58(-1.54%)
Apr 27, 2016 37.14 37.68 37.00 37.58 1,196,823 +0.32(+0.85%)
Apr 26, 2016 36.22 37.28 36.14 37.26 1,432,147 +1.01(+2.78%)
Apr 25, 2016 36.47 36.47 36.06 36.26 928,615 -0.32(-0.87%)
Apr 22, 2016 36.56 36.68 36.18 36.57 1,505,971 +0.03(+0.09%)
Apr 21, 2016 36.98 37.20 36.26 36.54 1,115,773 -0.14(-0.39%)
Apr 20, 2016 37.38 37.38 36.56 36.68 1,109,620 -0.61(-1.64%)
Apr 19, 2016 37.20 37.64 36.93 37.29 1,441,633 +0.10(+0.28%)
Apr 18, 2016 36.60 37.41 36.54 37.19 1,964,910 +0.51(+1.38%)
Apr 15, 2016 35.61 36.87 35.58 36.68 2,261,403 +0.94(+2.62%)
Apr 14, 2016 35.63 35.97 35.34 35.75 1,435,343 +0.10(+0.27%)
Apr 13, 2016 35.28 35.89 35.14 35.65 1,328,282 +0.45(+1.28%)
Apr 12, 2016 34.85 35.38 34.40 35.20 2,171,336 +0.35(+1.00%)
Apr 11, 2016 35.34 35.69 34.82 34.85 1,396,970 -0.55(-1.55%)
Apr 08, 2016 35.74 36.07 35.07 35.40 1,508,715 -0.27(-0.76%)
Apr 07, 2016 36.08 36.32 35.31 35.67 2,164,133 -0.71(-1.94%)
Apr 06, 2016 36.24 36.62 35.95 36.37 1,686,345 +0.30(+0.84%)
Apr 05, 2016 36.45 36.52 35.71 36.07 2,639,755 -0.50(-1.37%)
Apr 04, 2016 37.26 37.62 36.15 36.57 1,355,713 -0.77(-2.06%)
Apr 01, 2016 37.03 37.47 36.68 37.34 1,636,487 +0.27(+0.73%)
Mar 31, 2016 37.33 37.49 36.75 37.07 2,856,607 -0.19(-0.51%)
Mar 30, 2016 37.49 37.64 36.85 37.26 2,315,059 -0.18(-0.49%)
Mar 29, 2016 37.30 37.66 37.12 37.44 2,591,064 +0.09(+0.23%)
Mar 28, 2016 37.22 37.69 37.16 37.36 1,334,356 +0.32(+0.86%)
Mar 24, 2016 36.92 37.04 37.04 37.04 1,307,718 +0.06(+0.17%)
Mar 23, 2016 37.10 37.44 36.66 36.98 1,907,182 -0.47(-1.25%)
Mar 22, 2016 37.65 37.90 37.16 37.44 1,909,887 -0.13(-0.36%)
Mar 21, 2016 37.71 38.11 37.52 37.58 1,665,199 -0.28(-0.73%)
Mar 18, 2016 37.27 37.93 37.10 37.86 3,497,402 +0.83(+2.25%)
Mar 17, 2016 36.02 37.20 35.95 37.02 1,913,265 +0.96(+2.66%)
Mar 16, 2016 35.70 36.16 35.49 36.06 1,933,233 +0.10(+0.26%)
Mar 15, 2016 36.64 36.94 35.82 35.97 2,798,457 -1.07(-2.89%)
Mar 14, 2016 36.72 37.07 36.53 37.04 1,888,797 +0.21(+0.58%)
Mar 11, 2016 36.21 36.83 36.21 36.83 3,237,961 +0.77(+2.13%)
Mar 10, 2016 36.12 36.60 35.60 36.06 2,901,715 -0.02(-0.07%)
Mar 09, 2016 35.55 36.59 35.34 36.08 4,663,381 +0.87(+2.46%)
Mar 08, 2016 33.41 36.02 33.07 35.22 9,639,993 +0.17(+0.50%)
Mar 07, 2016 34.43 35.07 34.36 35.04 3,072,126 +0.49(+1.42%)
Mar 04, 2016 34.22 34.74 34.06 34.55 2,174,468 +0.18(+0.53%)
Mar 03, 2016 33.96 34.54 33.63 34.37 2,666,354 +0.13(+0.37%)
Mar 02, 2016 34.18 34.29 33.07 34.24 2,860,305 +0.06(+0.18%)
Mar 01, 2016 33.78 34.24 33.03 34.18 3,552,693 +0.62(+1.84%)
Feb 29, 2016 33.87 34.31 33.55 33.56 2,471,178 -0.32(-0.93%)
Feb 26, 2016 33.96 33.99 33.14 33.88 2,297,604 +0.04(+0.12%)
Feb 25, 2016 33.27 33.92 32.62 33.84 2,009,803 +0.63(+1.90%)
Feb 24, 2016 32.01 33.37 31.61 33.21 3,609,474 +1.26(+3.93%)
Feb 23, 2016 31.18 32.48 31.11 31.95 3,133,201 +0.88(+2.82%)
Feb 22, 2016 30.66 31.23 30.43 31.07 1,218,624 +0.65(+2.13%)
Feb 19, 2016 31.11 31.15 29.98 30.43 2,056,286 -0.75(-2.41%)
Feb 18, 2016 31.41 31.41 30.68 31.18 1,367,132 -0.29(-0.93%)
Feb 17, 2016 31.12 31.66 31.12 31.47 1,356,643 +0.62(+2.00%)
Feb 16, 2016 30.10 31.14 29.72 30.85 1,906,466 +1.27(+4.30%)
Feb 12, 2016 29.06 29.58 29.58 29.58 2,555,509 +0.68(+2.35%)
Feb 11, 2016 29.16 29.41 28.63 28.90 1,596,027 -0.67(-2.27%)
Feb 10, 2016 29.95 30.37 29.38 29.57 1,835,703 -0.36(-1.21%)
Feb 09, 2016 29.80 30.46 29.41 29.94 1,604,172 -0.07(-0.24%)
Feb 08, 2016 29.97 30.10 29.39 30.01 1,424,929 -0.32(-1.04%)
Feb 05, 2016 30.68 30.80 30.00 30.32 1,936,041 -0.48(-1.56%)
Feb 04, 2016 30.40 30.94 29.64 30.81 3,606,113 +0.09(+0.31%)
Feb 03, 2016 30.84 30.99 29.90 30.71 2,628,651 -0.09(-0.28%)
Feb 02, 2016 30.85 31.19 30.54 30.80 2,266,070 +0.03(+0.10%)
Feb 01, 2016 30.43 31.14 30.23 30.77 1,653,921 -0.12(-0.38%)
Jan 29, 2016 30.01 31.01 29.80 30.88 2,556,820 +1.04(+3.47%)
Jan 28, 2016 30.32 30.58 29.71 29.85 2,688,957 -0.24(-0.79%)
Jan 27, 2016 29.94 30.21 29.69 30.09 3,365,215 -0.03(-0.11%)
Jan 26, 2016 28.67 30.13 28.51 30.12 3,404,585 +1.56(+5.48%)
Jan 25, 2016 29.15 29.56 28.45 28.55 2,057,403 -0.66(-2.27%)
Jan 22, 2016 29.51 29.66 28.96 29.22 2,962,586 +0.03(+0.11%)
Jan 21, 2016 28.81 30.36 28.52 29.19 6,411,234 +0.63(+2.21%)
Jan 20, 2016 26.95 28.85 26.71 28.55 5,169,447 +1.40(+5.15%)
Jan 19, 2016 27.27 27.41 26.63 27.15 3,269,456 +0.09(+0.35%)
Jan 15, 2016 26.43 27.06 27.06 27.06 3,056,083 -0.06(-0.23%)
Jan 14, 2016 27.07 27.55 26.65 27.12 2,199,565 +0.06(+0.23%)
Jan 13, 2016 27.91 27.98 27.02 27.06 2,545,085 -0.86(-3.09%)
Jan 12, 2016 27.60 28.15 27.45 27.92 2,563,621 +0.72(+2.64%)
Jan 11, 2016 27.44 27.44 26.83 27.20 4,677,188 -0.06(-0.20%)
Jan 08, 2016 28.30 28.45 27.13 27.26 3,974,810 -1.06(-3.74%)
Jan 07, 2016 26.59 28.45 26.48 28.32 4,940,277 +0.96(+3.50%)
Jan 06, 2016 27.99 28.25 27.13 27.36 3,391,199 -0.92(-3.27%)
Jan 05, 2016 27.65 28.37 27.57 28.28 3,280,676 +0.63(+2.29%)
Jan 04, 2016 27.42 27.86 27.00 27.65 3,287,340 -0.28(-1.02%)
Dec 31, 2015 27.68 27.94 27.94 27.94 2,191,087 +0.11(+0.40%)
Dec 30, 2015 28.08 28.42 27.72 27.83 1,506,884 -0.30(-1.07%)
Dec 29, 2015 28.06 28.61 28.02 28.13 1,703,777 +0.32(+1.17%)
Dec 28, 2015 29.04 29.13 27.68 27.80 2,349,817 -1.37(-4.69%)
Dec 24, 2015 28.93 29.17 29.17 29.17 1,466,165 +0.22(+0.76%)
Dec 23, 2015 28.78 28.99 28.43 28.95 1,206,768 +0.26(+0.91%)
Dec 22, 2015 28.31 28.81 27.99 28.69 1,416,508 +0.50(+1.77%)
Dec 21, 2015 28.29 28.50 27.98 28.19 1,956,777 +0.01(+0.03%)
Dec 18, 2015 28.40 28.86 28.17 28.18 4,470,227 -0.42(-1.46%)
Dec 17, 2015 29.45 29.56 28.52 28.60 2,109,508 -0.77(-2.61%)
Dec 16, 2015 29.44 29.71 29.10 29.37 2,337,573 +0.02(+0.05%)
Dec 15, 2015 29.23 29.83 29.10 29.35 2,372,707 +0.34(+1.17%)
Dec 14, 2015 29.29 29.56 28.74 29.01 1,901,384 -0.26(-0.89%)
Dec 11, 2015 29.54 29.60 29.03 29.27 3,097,657 -0.60(-2.01%)
Dec 10, 2015 29.67 30.17 29.38 29.87 3,669,184 +0.15(+0.51%)
Dec 09, 2015 29.88 30.62 29.59 29.72 2,750,974 -0.44(-1.47%)
Dec 08, 2015 29.36 30.18 29.30 30.17 3,168,722 +0.57(+1.92%)
Dec 07, 2015 30.30 30.30 29.37 29.60 2,489,337 -0.70(-2.31%)
Dec 04, 2015 29.97 30.58 29.77 30.30 2,415,092 +0.34(+1.13%)
Dec 03, 2015 30.71 30.99 29.71 29.96 3,365,229 -0.71(-2.31%)
Dec 02, 2015 30.54 31.17 30.50 30.67 2,702,506 -0.15(-0.49%)
Dec 01, 2015 31.00 31.24 30.72 30.82 2,712,632 +0.09(+0.28%)
Nov 30, 2015 31.17 31.25 30.40 30.73 4,052,267 -0.41(-1.31%)
Nov 27, 2015 31.26 31.39 30.71 31.14 1,315,306 +0.08(+0.25%)
Nov 25, 2015 31.34 31.07 31.07 31.07 1,973,569 -0.31(-0.98%)
Nov 24, 2015 30.84 31.40 30.72 31.37 4,534,065 +0.42(+1.35%)
Nov 23, 2015 30.71 31.21 30.63 30.95 8,376,622 +0.26(+0.85%)
Nov 20, 2015 30.02 30.73 29.42 30.70 6,081,355 +1.08(+3.64%)
Nov 19, 2015 29.27 29.97 29.16 29.62 5,970,008 +0.36(+1.24%)
Nov 18, 2015 29.05 29.55 28.54 29.25 9,685,602 +0.15(+0.51%)
Nov 17, 2015 27.05 29.31 26.32 29.10 29,186,730 -3.03(-9.43%)
Nov 16, 2015 32.10 32.33 31.43 32.14 5,671,455 -0.28(-0.87%)
Nov 13, 2015 32.68 32.99 32.10 32.42 4,042,495 -1.27(-3.76%)
Nov 12, 2015 33.88 33.99 33.08 33.69 3,040,677 -0.77(-2.24%)
Nov 11, 2015 35.15 35.19 34.36 34.46 3,706,500 -0.82(-2.32%)
Nov 10, 2015 34.55 35.36 34.53 35.28 2,844,801 +0.46(+1.33%)
Nov 09, 2015 34.73 34.94 34.25 34.81 2,457,381 +0.06(+0.18%)
Nov 06, 2015 34.77 34.98 34.47 34.75 2,449,238 -0.06(-0.16%)
Nov 05, 2015 34.84 35.32 34.52 34.81 2,673,865 +0.03(+0.09%)
Nov 04, 2015 35.33 35.47 34.51 34.77 1,974,708 -0.57(-1.60%)
Nov 03, 2015 35.19 35.74 35.19 35.34 1,907,053 +0.28(+0.81%)
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.