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 )

207.12 +2.91 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2004 12.01 12.12 11.75 11.95 1,823,275 -0.05(-0.45%)
Jun 29, 2004 12.26 12.41 11.87 12.01 2,330,780 -0.25(-2.05%)
Jun 28, 2004 11.98 12.50 11.98 12.26 3,768,475 +0.28(+2.30%)
Jun 25, 2004 11.99 12.11 11.83 11.98 1,216,726 +0.01(+0.09%)
Jun 24, 2004 11.86 11.99 11.66 11.97 2,247,916 +0.14(+1.21%)
Jun 23, 2004 12.29 12.29 11.75 11.83 4,956,185 -0.47(-3.79%)
Jun 22, 2004 11.00 12.34 11.00 12.29 12,024,135 +2.04(+19.93%)
Jun 21, 2004 10.43 10.43 10.21 10.25 1,081,410 -0.22(-2.06%)
Jun 18, 2004 10.39 10.47 10.31 10.47 750,514 +0.09(+0.90%)
Jun 17, 2004 10.37 10.39 10.25 10.37 593,436 -0.04(-0.41%)
Jun 16, 2004 10.52 10.52 10.32 10.42 574,185 -0.12(-1.12%)
Jun 15, 2004 10.36 10.58 10.36 10.53 618,825 +0.23(+2.23%)
Jun 14, 2004 10.53 10.53 10.29 10.30 1,452,203 -0.23(-2.18%)
Jun 10, 2004 10.56 10.61 10.44 10.53 756,652 +0.03(+0.31%)
Jun 09, 2004 10.59 10.69 10.41 10.50 472,349 -0.13(-1.18%)
Jun 08, 2004 10.68 10.68 10.52 10.63 487,415 -0.09(-0.87%)
Jun 07, 2004 10.50 10.75 10.48 10.72 1,074,435 +0.35(+3.42%)
Jun 04, 2004 10.29 10.43 10.23 10.37 641,982 +0.19(+1.83%)
Jun 03, 2004 10.43 10.43 10.16 10.18 734,053 -0.25(-2.40%)
Jun 02, 2004 10.33 10.48 10.29 10.43 1,833,599 +0.10(+1.01%)
Jun 01, 2004 10.26 10.39 10.17 10.33 1,662,013 +0.03(+0.28%)
May 28, 2004 10.39 10.39 10.26 10.30 1,061,601 -0.04(-0.35%)
May 27, 2004 10.35 10.41 10.28 10.33 799,618 +0.05(+0.52%)
May 26, 2004 10.20 10.36 10.07 10.28 1,307,959 +0.01(+0.07%)
May 25, 2004 9.677 10.35 9.556 10.27 2,636,007 +0.60(+6.23%)
May 24, 2004 9.133 9.677 9.133 9.670 2,437,079 +0.58(+6.43%)
May 21, 2004 9.050 9.211 9.032 9.086 1,093,128 +0.13(+1.40%)
May 20, 2004 9.158 9.280 8.961 8.961 1,945,199 -0.16(-1.77%)
May 19, 2004 9.319 9.462 9.011 9.122 2,074,377 -0.19(-2.08%)
May 18, 2004 9.140 9.480 8.835 9.315 5,518,095 -0.19(-2.04%)
May 17, 2004 9.480 9.509 9.140 9.509 985,712 +0.01(+0.08%)
May 14, 2004 9.419 9.634 9.280 9.502 639,192 +0.04(+0.42%)
May 13, 2004 9.631 9.656 9.394 9.462 886,109 -0.16(-1.71%)
May 12, 2004 9.462 9.627 9.090 9.627 1,268,341 +0.16(+1.74%)
May 11, 2004 9.337 9.548 9.301 9.462 1,015,566 +0.18(+1.89%)
May 10, 2004 9.355 9.491 9.233 9.287 1,575,243 -0.19(-1.97%)
May 07, 2004 9.498 9.760 9.473 9.473 1,750,177 -0.06(-0.64%)
May 06, 2004 9.803 9.817 9.104 9.534 1,888,841 -0.36(-3.62%)
May 05, 2004 9.910 10.05 9.874 9.892 342,614 +0.02(+0.22%)
May 04, 2004 9.857 10.02 9.677 9.871 1,023,936 +0.05(+0.51%)
May 03, 2004 9.616 9.867 9.599 9.821 1,297,078 +0.15(+1.59%)
Apr 30, 2004 9.821 9.839 9.649 9.667 1,134,978 -0.15(-1.57%)
Apr 29, 2004 10.000 10.06 9.634 9.821 1,847,828 -0.24(-2.42%)
Apr 28, 2004 10.46 10.46 9.964 10.06 1,166,785 -0.48(-4.55%)
Apr 27, 2004 10.61 10.67 10.39 10.54 664,303 +0.01(+0.14%)
Apr 26, 2004 10.48 10.64 10.48 10.53 689,134 +0.08(+0.79%)
Apr 23, 2004 10.47 10.52 10.34 10.45 733,495 +0.00(+0.00%)
Apr 22, 2004 10.34 10.58 10.30 10.45 509,457 +0.15(+1.50%)
Apr 21, 2004 10.05 10.31 9.889 10.29 899,222 +0.12(+1.20%)
Apr 20, 2004 10.39 10.48 10.17 10.17 1,254,949 -0.24(-2.27%)
Apr 19, 2004 10.47 10.48 10.36 10.41 666,535 -0.09(-0.89%)
Apr 16, 2004 10.48 10.54 10.39 10.50 847,049 +0.09(+0.90%)
Apr 15, 2004 10.51 10.55 10.31 10.41 871,043 -0.04(-0.41%)
Apr 14, 2004 10.34 10.61 10.25 10.45 969,251 -0.10(-0.98%)
Apr 13, 2004 10.75 10.86 10.45 10.56 1,403,378 -0.18(-1.67%)
Apr 12, 2004 10.75 10.82 10.72 10.73 874,670 +0.05(+0.47%)
Apr 08, 2004 10.75 10.90 10.55 10.68 1,732,321 -0.04(-0.33%)
Apr 07, 2004 11.03 11.25 10.67 10.72 1,854,803 -0.31(-2.83%)
Apr 06, 2004 10.81 11.26 10.80 11.03 2,236,198 +5.60(+103.00%)
Apr 05, 2004 5.376 5.484 5.375 5.435 1,691,866 +0.07(+1.39%)
Apr 02, 2004 5.349 5.415 5.306 5.360 2,586,903 +0.10(+1.91%)
Apr 01, 2004 5.210 5.260 5.126 5.260 2,749,282 +0.05(+0.96%)
Mar 31, 2004 5.181 5.236 5.152 5.210 758,326 +0.03(+0.64%)
Mar 30, 2004 5.152 5.195 5.136 5.176 1,366,550 +0.02(+0.47%)
Mar 29, 2004 5.094 5.190 5.094 5.152 1,562,967 +0.09(+1.77%)
Mar 26, 2004 5.071 5.099 5.029 5.063 1,525,023 -0.01(-0.14%)
Mar 25, 2004 4.915 5.090 4.902 5.070 5,745,202 +0.19(+3.82%)
Mar 24, 2004 4.921 4.928 4.858 4.883 719,824 -0.03(-0.55%)
Mar 23, 2004 4.872 4.948 4.861 4.910 1,257,181 +0.06(+1.26%)
Mar 22, 2004 4.796 4.855 4.748 4.849 1,453,598 +0.02(+0.41%)
Mar 19, 2004 4.901 4.901 4.799 4.830 3,500,355 -0.07(-1.37%)
Mar 18, 2004 4.994 5.000 4.885 4.897 1,986,491 -0.08(-1.64%)
Mar 17, 2004 4.965 5.009 4.933 4.978 1,169,575 +0.01(+0.25%)
Mar 16, 2004 5.036 5.110 4.901 4.966 1,982,585 -0.05(-1.04%)
Mar 15, 2004 5.000 5.076 4.966 5.018 1,834,157 +0.04(+0.81%)
Mar 12, 2004 5.022 5.110 4.944 4.978 3,071,808 +0.00(+0.00%)
Mar 11, 2004 5.152 5.152 4.906 4.978 3,623,115 -0.15(-2.92%)
Mar 10, 2004 5.226 5.276 5.076 5.127 2,373,746 -0.09(-1.72%)
Mar 09, 2004 5.287 5.291 5.188 5.217 1,167,343 -0.04(-0.75%)
Mar 08, 2004 5.350 5.372 5.245 5.256 1,059,090 -0.07(-1.35%)
Mar 05, 2004 5.354 5.381 5.291 5.328 1,209,193 -0.03(-0.65%)
Mar 04, 2004 5.412 5.448 5.314 5.363 2,607,549 -0.04(-0.66%)
Mar 03, 2004 5.309 5.421 5.283 5.399 2,791,690 +0.08(+1.52%)
Mar 02, 2004 5.276 5.403 5.276 5.318 2,350,868 +0.06(+1.06%)
Mar 01, 2004 5.194 5.278 5.193 5.263 742,144 +0.07(+1.31%)
Feb 27, 2004 5.099 5.235 5.099 5.194 1,403,936 +0.09(+1.86%)
Feb 26, 2004 4.986 5.142 4.981 5.099 1,784,494 +0.13(+2.65%)
Feb 25, 2004 4.917 5.013 4.866 4.968 2,064,054 +0.07(+1.50%)
Feb 24, 2004 5.015 5.015 4.883 4.894 2,820,707 -0.14(-2.85%)
Feb 23, 2004 5.143 5.159 4.995 5.038 1,487,078 -0.10(-1.88%)
Feb 20, 2004 5.172 5.187 5.046 5.134 1,955,801 -0.06(-1.07%)
Feb 19, 2004 5.259 5.313 5.185 5.190 1,085,316 -0.07(-1.31%)
Feb 18, 2004 5.314 5.375 5.255 5.259 2,019,972 -0.03(-0.61%)
Feb 17, 2004 5.246 5.337 5.246 5.291 1,791,190 +0.08(+1.48%)
Feb 13, 2004 5.277 5.381 5.207 5.214 3,499,797 -0.05(-1.00%)
Feb 12, 2004 5.107 5.308 5.027 5.267 9,742,738 +0.23(+4.67%)
Feb 11, 2004 4.937 5.269 4.926 5.032 7,983,354 +0.23(+4.82%)
Feb 10, 2004 4.747 4.846 4.722 4.801 1,070,808 +0.05(+1.04%)
Feb 09, 2004 4.702 4.807 4.697 4.752 1,204,729 +0.06(+1.18%)
Feb 06, 2004 4.562 4.715 4.548 4.696 766,696 +0.14(+3.03%)
Feb 05, 2004 4.619 4.628 4.502 4.558 1,015,008 -0.04(-0.84%)
Feb 04, 2004 4.597 4.670 4.593 4.597 1,239,325 +0.00(+0.00%)
Feb 03, 2004 4.525 4.599 4.512 4.597 1,344,788 +0.06(+1.30%)
Feb 02, 2004 4.464 4.569 4.464 4.538 575,859 +0.08(+1.79%)
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%)
Nov 03, 2003 4.149 4.220 4.149 4.208 1,179,345 +0.09(+2.13%)
Oct 31, 2003 4.192 4.192 4.144 4.120 1,309,075 -0.09(-2.05%)
Oct 30, 2003 4.252 4.287 4.204 4.206 554,097 -0.02(-0.55%)
Oct 29, 2003 4.274 4.274 4.171 4.229 1,121,586 -0.04(-1.05%)
Oct 28, 2003 4.077 4.274 4.077 4.274 1,550,133 +0.23(+5.72%)
Oct 27, 2003 3.931 4.069 3.931 4.043 1,288,429 +0.11(+2.85%)
Oct 24, 2003 4.084 4.089 3.924 3.931 1,317,445 -0.16(-3.96%)
Oct 23, 2003 4.025 4.098 4.011 4.093 1,081,410 +0.05(+1.29%)
Oct 22, 2003 4.079 4.087 4.016 4.041 1,742,086 -0.04(-0.88%)
Oct 21, 2003 4.064 4.075 4.000 4.077 1,860,383 -0.02(-0.52%)
Oct 20, 2003 3.902 4.064 3.902 4.099 1,662,292 +0.19(+4.79%)
Oct 17, 2003 3.967 3.952 3.889 3.911 1,070,250 -0.06(-1.41%)
Oct 16, 2003 3.909 3.994 3.909 3.967 1,236,535 +0.06(+1.47%)
Oct 15, 2003 4.014 4.014 3.909 3.909 2,167,285 -0.04(-1.07%)
Oct 14, 2003 3.922 4.032 3.901 3.952 5,032,632 +0.03(+0.75%)
Oct 13, 2003 3.671 3.944 3.671 3.922 5,793,749 +0.32(+8.75%)
Oct 10, 2003 3.633 3.633 3.585 3.607 597,063 -0.01(-0.25%)
Oct 09, 2003 3.584 3.649 3.584 3.616 1,429,046 +0.06(+1.69%)
Oct 08, 2003 3.608 3.629 3.537 3.556 802,966 -0.03(-0.85%)
Oct 07, 2003 3.487 3.627 3.450 3.586 2,542,263 +0.13(+3.68%)
Oct 06, 2003 3.458 3.487 3.427 3.459 752,746 +0.02(+0.60%)
Oct 03, 2003 3.438 3.523 3.427 3.438 1,409,516 +0.02(+0.66%)
Oct 02, 2003 3.394 3.416 3.376 3.416 1,323,584 -0.00(-0.08%)
Oct 01, 2003 3.347 3.435 3.345 3.418 1,184,083 +0.07(+2.17%)
Sep 30, 2003 3.280 3.353 3.266 3.346 1,171,807 +0.08(+2.55%)
Sep 29, 2003 3.297 3.328 3.226 3.263 2,142,732 -0.05(-1.38%)
Sep 26, 2003 3.356 3.356 3.254 3.308 1,982,027 -0.06(-1.86%)
Sep 25, 2003 3.389 3.430 3.360 3.371 2,161,705 -0.02(-0.53%)
Sep 24, 2003 3.423 3.444 3.378 3.389 2,407,784 -0.02(-0.45%)
Sep 23, 2003 3.302 3.444 3.315 3.404 4,577,859 +0.10(+3.09%)
Sep 22, 2003 3.295 3.308 3.235 3.302 3,287,755 +0.01(+0.22%)
Sep 19, 2003 3.253 3.330 3.244 3.295 3,892,073 +0.06(+1.80%)
Sep 18, 2003 3.064 3.252 3.057 3.237 5,298,242 +0.16(+5.18%)
Sep 17, 2003 3.076 3.091 3.051 3.077 1,757,710 +0.00(+0.03%)
Sep 16, 2003 3.114 3.126 3.029 3.076 2,428,430 -0.07(-2.19%)
Sep 15, 2003 3.140 3.166 3.091 3.145 2,263,819 -0.07(-2.06%)
Sep 12, 2003 3.189 3.225 3.107 3.211 2,283,907 +0.04(+1.41%)
Sep 11, 2003 3.112 3.176 3.092 3.167 2,160,589 +0.08(+2.43%)
Sep 10, 2003 3.051 3.136 3.015 3.091 2,106,462 -0.01(-0.29%)
Sep 09, 2003 3.154 3.155 3.058 3.100 3,102,498 -0.08(-2.40%)
Sep 08, 2003 3.162 3.207 3.142 3.176 2,017,182 -0.02(-0.67%)
Sep 05, 2003 3.217 3.266 3.173 3.198 2,274,421 -0.03(-0.97%)
Sep 04, 2003 3.271 3.289 3.195 3.229 2,447,960 -0.09(-2.80%)
Sep 03, 2003 3.374 3.425 3.306 3.323 1,725,904 -0.06(-1.77%)
Sep 02, 2003 3.409 3.428 3.333 3.383 1,979,237 -0.01(-0.19%)
Aug 29, 2003 3.338 3.395 3.338 3.389 2,074,656 +0.05(+1.53%)
Aug 28, 2003 3.225 3.348 3.168 3.338 3,231,397 +0.12(+3.59%)
Aug 27, 2003 3.232 3.275 3.203 3.222 3,280,501 -0.00(-0.03%)
Aug 26, 2003 3.248 3.323 3.223 3.223 3,976,331 -0.02(-0.64%)
Aug 25, 2003 3.219 3.293 3.219 3.244 5,133,631 +0.05(+1.43%)
Aug 22, 2003 3.394 3.394 3.094 3.198 9,219,889 -0.14(-4.21%)
Aug 21, 2003 3.488 3.488 3.315 3.339 10,262,240 -0.29(-8.00%)
Aug 20, 2003 3.674 3.744 3.629 3.629 1,979,237 -0.05(-1.41%)
Aug 19, 2003 3.808 3.836 3.651 3.681 4,967,904 -0.03(-0.84%)
Aug 18, 2003 3.495 3.719 3.486 3.712 6,303,206 +0.26(+7.64%)
Aug 15, 2003 3.405 3.449 3.387 3.449 541,821 +0.04(+1.29%)
Aug 14, 2003 3.369 3.409 3.360 3.405 632,217 +0.02(+0.53%)
Aug 13, 2003 3.405 3.436 3.351 3.387 933,539 -0.01(-0.42%)
Aug 12, 2003 3.436 3.454 3.367 3.401 1,198,591 -0.07(-1.91%)
Aug 11, 2003 3.463 3.547 3.450 3.468 2,350,310 +0.06(+1.84%)
Aug 08, 2003 3.268 3.433 3.264 3.405 942,467 +0.11(+3.35%)
Aug 07, 2003 3.228 3.337 3.223 3.295 791,806 +0.06(+1.97%)
Aug 06, 2003 3.217 3.297 3.154 3.231 1,026,726 +0.00(+0.11%)
Aug 05, 2003 3.199 3.329 3.194 3.228 1,082,526 +0.03(+0.81%)
Aug 04, 2003 3.233 3.284 3.159 3.202 1,942,409 -0.04(-1.38%)
Aug 01, 2003 3.383 3.383 3.172 3.246 3,300,031 -0.16(-4.66%)
Jul 31, 2003 3.440 3.486 3.387 3.405 1,001,058 -0.03(-0.99%)
Jul 30, 2003 3.495 3.495 3.437 3.439 681,880 -0.04(-1.08%)
Jul 29, 2003 3.584 3.586 3.465 3.477 1,363,760 -0.09(-2.39%)
Jul 28, 2003 3.445 3.584 3.441 3.562 2,150,545 +0.14(+4.06%)
Jul 25, 2003 3.423 3.458 3.327 3.423 870,485 +0.00(+0.03%)
Jul 24, 2003 3.450 3.557 3.422 3.422 1,240,999 +0.01(+0.29%)
Jul 23, 2003 3.420 3.423 3.379 3.412 719,266 +0.01(+0.34%)
Jul 22, 2003 3.383 3.405 3.360 3.401 1,033,422 +0.05(+1.47%)
Jul 21, 2003 3.342 3.401 3.331 3.351 925,169 +0.04(+1.22%)
Jul 18, 2003 3.290 3.372 3.285 3.311 760,000 +0.02(+0.63%)
Jul 17, 2003 3.378 3.378 3.230 3.290 1,266,667 -0.09(-2.60%)
Jul 16, 2003 3.401 3.405 3.280 3.378 1,327,490 -0.01(-0.21%)
Jul 15, 2003 3.426 3.429 3.354 3.385 854,303 -0.02(-0.53%)
Jul 14, 2003 3.396 3.454 3.365 3.403 1,205,845 +0.04(+1.28%)
Jul 11, 2003 3.397 3.418 3.351 3.360 1,057,974 -0.03(-0.82%)
Jul 10, 2003 3.445 3.446 3.293 3.388 2,596,389 -0.10(-2.93%)
Jul 09, 2003 3.521 3.526 3.445 3.490 1,644,993 -0.03(-0.89%)
Jul 08, 2003 3.414 3.521 3.388 3.521 2,029,458 +0.09(+2.66%)
Jul 07, 2003 3.396 3.430 3.357 3.430 2,037,828 +0.09(+2.65%)
Jul 03, 2003 3.352 3.409 3.337 3.341 1,413,422 -0.02(-0.56%)
Jul 02, 2003 3.202 3.360 3.190 3.360 2,524,407 +0.16(+4.95%)
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.