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 (%)
Jul 31, 2019 31.82 32.04 31.15 31.61 1,494,989 -0.11(-0.35%)
Jul 30, 2019 31.41 31.79 31.00 31.72 1,043,351 -0.07(-0.21%)
Jul 29, 2019 31.80 32.31 31.52 31.79 1,189,066 -0.09(-0.29%)
Jul 26, 2019 31.71 32.00 31.11 31.88 1,368,128 +0.31(+1.00%)
Jul 25, 2019 32.30 32.55 31.52 31.57 1,907,403 -0.81(-2.50%)
Jul 24, 2019 32.73 33.37 32.21 32.37 3,241,586 -0.41(-1.24%)
Jul 23, 2019 31.95 32.81 31.69 32.78 1,764,083 +0.92(+2.88%)
Jul 22, 2019 31.71 32.08 31.59 31.86 1,637,845 +0.29(+0.92%)
Jul 19, 2019 32.01 32.07 31.54 31.57 1,487,960 -0.38(-1.20%)
Jul 18, 2019 32.05 32.14 31.66 31.96 1,640,975 -0.29(-0.90%)
Jul 17, 2019 32.25 32.31 31.76 32.25 1,375,620 +0.14(+0.45%)
Jul 16, 2019 32.07 32.38 31.80 32.10 2,144,304 +0.01(+0.03%)
Jul 15, 2019 31.64 32.12 31.48 32.09 1,750,047 +0.45(+1.42%)
Jul 12, 2019 30.67 31.85 30.67 31.64 2,054,309 +1.03(+3.36%)
Jul 11, 2019 30.53 30.83 30.37 30.61 1,728,380 +0.09(+0.28%)
Jul 10, 2019 30.77 30.80 29.75 30.53 2,332,259 -0.09(-0.31%)
Jul 09, 2019 31.28 31.57 30.61 30.62 3,044,742 -0.77(-2.44%)
Jul 08, 2019 31.11 31.53 30.91 31.39 3,058,566 +0.14(+0.46%)
Jul 05, 2019 30.12 31.24 30.03 31.24 2,283,036 +0.97(+3.20%)
Jul 03, 2019 29.64 30.29 29.58 30.27 736,747 +0.73(+2.48%)
Jul 02, 2019 29.84 29.92 29.29 29.54 1,914,218 -0.21(-0.71%)
Jul 01, 2019 29.69 30.14 29.64 29.75 2,088,983 +0.31(+1.04%)
Jun 28, 2019 29.22 29.66 29.08 29.45 3,130,561 +0.31(+1.08%)
Jun 27, 2019 28.91 29.27 28.44 29.13 2,037,543 +0.44(+1.54%)
Jun 26, 2019 29.00 29.18 28.69 28.69 3,297,603 -0.26(-0.88%)
Jun 25, 2019 28.96 29.14 28.64 28.95 2,684,847 +0.09(+0.32%)
Jun 24, 2019 29.04 29.11 28.55 28.85 2,237,631 -0.20(-0.70%)
Jun 21, 2019 28.69 29.36 28.58 29.06 4,153,188 +0.19(+0.65%)
Jun 20, 2019 29.05 29.12 28.18 28.87 2,982,917 +0.09(+0.30%)
Jun 19, 2019 28.80 28.82 28.23 28.78 1,999,400 -0.01(-0.03%)
Jun 18, 2019 29.17 29.54 28.60 28.79 2,216,763 -0.30(-1.02%)
Jun 17, 2019 28.83 29.35 28.73 29.09 2,651,178 +0.25(+0.85%)
Jun 14, 2019 28.44 28.95 28.21 28.84 3,378,927 +0.47(+1.65%)
Jun 13, 2019 29.12 29.24 28.36 28.38 3,989,502 -0.55(-1.90%)
Jun 12, 2019 29.27 29.44 28.59 28.93 3,612,179 -0.44(-1.49%)
Jun 11, 2019 30.01 30.27 29.30 29.36 3,631,676 -0.53(-1.78%)
Jun 10, 2019 29.88 30.21 29.46 29.89 2,450,119 +0.22(+0.74%)
Jun 07, 2019 30.30 30.31 29.46 29.68 2,281,933 -0.47(-1.57%)
Jun 06, 2019 30.43 30.54 29.85 30.15 3,078,257 -0.35(-1.16%)
Jun 05, 2019 31.05 31.13 30.01 30.50 2,831,235 -0.48(-1.55%)
Jun 04, 2019 30.49 31.11 30.38 30.98 2,356,524 +0.88(+2.91%)
Jun 03, 2019 29.22 30.43 28.98 30.11 4,224,420 +1.00(+3.42%)
May 31, 2019 28.41 29.14 28.12 29.11 4,224,344 +0.22(+0.76%)
May 30, 2019 28.38 29.09 28.27 28.89 4,231,085 +0.49(+1.72%)
May 29, 2019 31.14 31.21 27.93 28.40 15,505,996 -1.78(-5.90%)
May 28, 2019 30.96 31.37 30.11 30.18 6,342,042 -0.73(-2.37%)
May 24, 2019 30.87 31.04 30.41 30.92 2,251,940 -0.09(-0.30%)
May 23, 2019 31.10 31.33 30.65 31.01 2,029,652 -0.18(-0.57%)
May 22, 2019 31.41 31.60 30.77 31.19 3,165,521 -0.54(-1.70%)
May 21, 2019 31.03 32.07 30.70 31.73 2,468,269 +0.86(+2.79%)
May 20, 2019 30.37 30.91 30.27 30.87 2,738,254 +0.11(+0.36%)
May 17, 2019 30.18 31.29 30.18 30.76 2,153,782 +0.35(+1.14%)
May 16, 2019 30.55 30.73 30.31 30.41 1,448,872 +0.07(+0.22%)
May 15, 2019 30.18 30.40 29.69 30.34 2,320,757 +0.03(+0.08%)
May 14, 2019 30.15 30.62 29.67 30.32 1,881,094 +0.31(+1.04%)
May 13, 2019 30.18 30.47 29.63 30.00 2,595,106 -0.83(-2.68%)
May 10, 2019 30.38 31.00 30.02 30.83 2,319,631 +0.33(+1.08%)
May 09, 2019 30.06 30.69 30.02 30.50 2,096,615 +0.24(+0.81%)
May 08, 2019 30.10 30.59 29.74 30.26 1,305,596 +0.03(+0.08%)
May 07, 2019 30.16 30.60 30.16 30.23 2,923,947 -0.18(-0.58%)
May 06, 2019 30.40 30.77 30.18 30.41 2,141,515 -0.35(-1.15%)
May 03, 2019 30.45 30.81 30.30 30.76 2,205,469 +0.38(+1.25%)
May 02, 2019 30.58 30.65 29.86 30.38 3,550,459 +0.12(+0.39%)
May 01, 2019 31.27 31.46 30.24 30.27 2,263,745 -0.94(-3.03%)
Apr 30, 2019 31.81 31.84 31.19 31.21 3,308,475 -0.62(-1.93%)
Apr 29, 2019 32.21 32.53 31.81 31.83 2,327,036 -0.49(-1.51%)
Apr 26, 2019 32.16 32.52 31.79 32.32 2,492,356 +0.06(+0.18%)
Apr 25, 2019 32.84 32.84 32.05 32.26 1,631,561 -0.63(-1.92%)
Apr 24, 2019 32.72 33.16 32.59 32.89 1,658,971 +0.35(+1.06%)
Apr 23, 2019 32.23 32.81 32.00 32.54 2,342,531 +0.51(+1.58%)
Apr 22, 2019 32.69 32.96 31.96 32.04 3,065,428 -0.73(-2.24%)
Apr 18, 2019 33.62 33.97 32.76 32.77 4,255,641 -0.84(-2.48%)
Apr 17, 2019 34.08 34.39 33.37 33.61 2,048,666 -0.32(-0.94%)
Apr 16, 2019 33.46 34.04 33.29 33.93 2,189,554 +0.49(+1.46%)
Apr 15, 2019 34.15 34.35 33.39 33.44 4,273,622 -0.71(-2.08%)
Apr 12, 2019 34.52 34.76 33.99 34.15 2,452,168 -0.18(-0.52%)
Apr 11, 2019 34.74 34.74 34.22 34.32 2,885,479 -0.41(-1.19%)
Apr 10, 2019 34.37 34.75 34.05 34.74 2,059,483 +0.51(+1.50%)
Apr 09, 2019 34.04 34.42 33.94 34.22 2,245,356 -0.06(-0.17%)
Apr 08, 2019 33.79 34.59 33.66 34.28 1,928,210 +0.39(+1.14%)
Apr 05, 2019 33.56 34.17 33.52 33.89 3,702,495 +0.45(+1.34%)
Apr 04, 2019 32.26 33.48 31.94 33.45 2,569,298 +1.16(+3.61%)
Apr 03, 2019 32.67 32.67 32.16 32.28 1,717,740 -0.08(-0.23%)
Apr 02, 2019 31.95 32.63 31.57 32.36 2,264,637 +0.40(+1.27%)
Apr 01, 2019 31.21 31.97 31.03 31.95 2,348,145 +0.90(+2.91%)
Mar 29, 2019 30.75 31.14 30.56 31.05 3,792,710 +0.36(+1.18%)
Mar 28, 2019 30.96 31.57 30.55 30.69 5,753,274 -0.07(-0.22%)
Mar 27, 2019 30.15 30.86 30.12 30.76 1,596,697 +0.65(+2.16%)
Mar 26, 2019 29.58 30.22 29.23 30.11 2,304,382 +0.97(+3.33%)
Mar 25, 2019 28.90 29.51 28.79 29.14 3,080,283 +0.16(+0.55%)
Mar 22, 2019 29.60 29.79 28.97 28.98 2,034,167 -0.76(-2.55%)
Mar 21, 2019 28.90 29.88 28.90 29.73 3,239,772 +0.73(+2.50%)
Mar 20, 2019 29.53 29.74 28.86 29.01 2,159,641 -0.75(-2.52%)
Mar 19, 2019 29.25 30.01 29.25 29.76 3,036,326 +0.57(+1.94%)
Mar 18, 2019 28.69 29.27 28.44 29.19 2,715,411 +0.47(+1.64%)
Mar 15, 2019 29.57 29.69 28.60 28.72 3,760,939 -0.78(-2.66%)
Mar 14, 2019 30.12 30.33 29.42 29.51 4,468,873 -0.47(-1.56%)
Mar 13, 2019 28.90 30.07 28.87 29.98 6,719,445 +1.00(+3.47%)
Mar 12, 2019 29.83 30.95 28.54 28.97 18,138,196 -3.58(-11.01%)
Mar 11, 2019 31.62 32.65 31.61 32.55 5,936,458 +0.87(+2.75%)
Mar 08, 2019 31.41 31.78 31.11 31.68 2,880,434 +0.03(+0.11%)
Mar 07, 2019 31.79 32.16 31.42 31.65 2,132,101 -0.31(-0.97%)
Mar 06, 2019 32.19 32.57 31.88 31.96 1,716,082 +0.14(+0.45%)
Mar 05, 2019 32.03 32.20 31.67 31.82 1,379,013 -0.07(-0.21%)
Mar 04, 2019 32.80 32.90 31.59 31.88 2,078,407 -0.76(-2.33%)
Mar 01, 2019 33.44 34.21 32.46 32.65 3,311,227 -0.05(-0.15%)
Feb 28, 2019 32.88 33.25 32.50 32.70 2,138,648 -0.27(-0.81%)
Feb 27, 2019 32.24 33.18 32.20 32.96 3,663,751 +0.97(+3.04%)
Feb 26, 2019 31.72 32.19 31.57 31.99 1,956,045 +0.39(+1.22%)
Feb 25, 2019 31.99 32.08 31.47 31.61 1,542,522 -0.18(-0.55%)
Feb 22, 2019 31.87 32.05 31.54 31.78 2,030,436 +0.08(+0.26%)
Feb 21, 2019 31.69 32.04 31.57 31.70 1,433,800 -0.25(-0.79%)
Feb 20, 2019 31.82 32.27 31.51 31.95 1,932,341 +0.24(+0.77%)
Feb 19, 2019 31.26 32.00 31.18 31.71 2,207,338 +0.41(+1.31%)
Feb 15, 2019 30.66 31.52 30.53 31.30 1,597,374 +0.85(+2.80%)
Feb 14, 2019 30.48 31.05 29.80 30.44 2,783,317 -0.47(-1.52%)
Feb 13, 2019 30.69 31.02 30.41 30.91 2,860,082 +0.36(+1.18%)
Feb 12, 2019 30.00 31.00 29.72 30.55 4,223,329 +0.69(+2.30%)
Feb 11, 2019 29.62 30.07 29.31 29.87 2,067,077 +0.31(+1.05%)
Feb 08, 2019 29.89 30.21 29.41 29.56 1,889,945 -0.42(-1.40%)
Feb 07, 2019 30.36 30.36 29.24 29.98 2,179,939 -0.56(-1.84%)
Feb 06, 2019 30.85 30.97 30.23 30.54 1,558,080 -0.32(-1.03%)
Feb 05, 2019 29.82 30.90 29.57 30.85 2,172,064 +1.11(+3.74%)
Feb 04, 2019 29.35 29.84 29.20 29.74 1,547,134 +0.23(+0.79%)
Feb 01, 2019 29.61 29.84 28.74 29.51 1,805,124 -0.05(-0.17%)
Jan 31, 2019 28.91 29.70 28.90 29.56 2,009,473 +0.59(+2.05%)
Jan 30, 2019 29.22 29.44 28.90 28.96 1,092,292 -0.19(-0.66%)
Jan 29, 2019 29.28 29.51 28.93 29.15 1,328,712 -0.01(-0.03%)
Jan 28, 2019 28.74 29.20 28.60 29.16 1,656,598 +0.18(+0.64%)
Jan 25, 2019 29.03 29.30 28.74 28.98 1,466,917 +0.25(+0.87%)
Jan 24, 2019 28.33 28.89 27.97 28.73 1,313,534 +0.51(+1.81%)
Jan 23, 2019 28.59 28.71 27.92 28.22 2,041,310 -0.15(-0.53%)
Jan 22, 2019 28.49 28.74 28.12 28.37 1,566,057 -0.30(-1.05%)
Jan 18, 2019 28.37 28.84 28.01 28.67 1,732,131 +0.77(+2.76%)
Jan 17, 2019 27.30 28.04 27.12 27.90 1,602,980 +0.28(+1.03%)
Jan 16, 2019 27.99 28.23 27.32 27.61 1,429,093 -0.49(-1.76%)
Jan 15, 2019 28.35 28.64 28.05 28.11 1,715,056 -0.14(-0.50%)
Jan 14, 2019 27.89 28.87 27.62 28.25 2,271,979 +0.33(+1.17%)
Jan 11, 2019 27.75 28.28 27.45 27.92 1,662,244 +0.05(+0.18%)
Jan 10, 2019 27.67 28.05 27.20 27.87 2,516,418 -0.71(-2.49%)
Jan 09, 2019 27.75 28.94 27.56 28.59 2,994,726 +0.90(+3.23%)
Jan 08, 2019 27.88 28.10 26.79 27.69 2,711,995 +0.09(+0.33%)
Jan 07, 2019 27.77 28.40 27.40 27.60 2,688,865 -0.18(-0.63%)
Jan 04, 2019 26.95 28.02 26.95 27.77 3,099,295 +0.65(+2.41%)
Jan 03, 2019 26.51 27.74 26.14 27.12 3,183,367 +0.53(+1.98%)
Jan 02, 2019 25.82 26.89 25.61 26.59 2,278,826 +0.48(+1.83%)
Dec 31, 2018 26.01 26.38 25.91 26.12 1,504,668 +0.03(+0.13%)
Dec 28, 2018 25.92 26.62 25.76 26.08 1,926,382 +0.23(+0.87%)
Dec 27, 2018 26.07 26.28 25.10 25.86 2,590,666 -0.59(-2.22%)
Dec 26, 2018 25.15 26.48 25.10 26.44 2,002,207 +1.52(+6.11%)
Dec 24, 2018 25.33 25.42 24.85 24.92 1,070,531 -0.47(-1.85%)
Dec 21, 2018 26.41 27.03 25.26 25.39 4,293,831 -0.90(-3.41%)
Dec 20, 2018 27.08 27.12 25.87 26.28 2,859,307 -0.90(-3.30%)
Dec 19, 2018 28.01 28.38 27.01 27.18 2,447,849 -0.74(-2.64%)
Dec 18, 2018 28.18 28.42 27.67 27.92 2,116,958 -0.08(-0.30%)
Dec 17, 2018 28.71 29.02 27.77 28.00 2,157,083 -0.96(-3.32%)
Dec 14, 2018 28.35 29.22 28.17 28.96 2,144,646 +0.37(+1.29%)
Dec 13, 2018 29.62 29.92 28.42 28.59 2,902,222 -0.91(-3.08%)
Dec 12, 2018 30.78 30.92 29.27 29.50 3,449,952 -1.12(-3.67%)
Dec 11, 2018 31.16 31.27 30.16 30.63 3,443,603 -0.15(-0.49%)
Dec 10, 2018 30.15 30.92 29.93 30.77 3,782,232 +0.55(+1.82%)
Dec 07, 2018 29.63 30.75 29.57 30.23 5,685,352 +0.52(+1.76%)
Dec 06, 2018 29.93 29.93 29.11 29.70 3,490,190 -0.52(-1.73%)
Dec 04, 2018 31.16 31.25 29.69 30.23 3,949,377 -0.80(-2.57%)
Dec 03, 2018 30.10 31.21 29.67 31.02 5,922,192 +1.10(+3.67%)
Nov 30, 2018 29.49 30.00 29.09 29.93 4,335,189 +0.38(+1.30%)
Nov 29, 2018 30.16 30.16 28.35 29.54 7,274,437 -1.45(-4.67%)
Nov 28, 2018 30.01 31.40 29.03 30.99 10,579,769 +0.77(+2.56%)
Nov 27, 2018 29.67 30.82 29.33 30.22 8,348,628 +0.28(+0.94%)
Nov 26, 2018 29.14 30.15 29.14 29.93 5,339,453 +1.01(+3.48%)
Nov 23, 2018 29.03 29.48 28.80 28.93 983,226 -0.27(-0.91%)
Nov 21, 2018 29.19 29.19 29.19 0 +0.60(+2.09%)
Nov 20, 2018 28.57 29.62 28.16 28.60 3,296,174 -0.86(-2.94%)
Nov 19, 2018 30.67 30.79 29.36 29.46 3,804,267 -1.17(-3.83%)
Nov 16, 2018 31.41 31.49 30.17 30.63 3,847,904 -1.21(-3.79%)
Nov 15, 2018 31.02 31.88 30.76 31.84 3,487,552 +0.60(+1.92%)
Nov 14, 2018 32.55 33.06 30.97 31.24 3,810,727 -0.96(-2.97%)
Nov 13, 2018 31.11 32.50 30.97 32.20 4,527,239 +1.05(+3.36%)
Nov 12, 2018 30.90 31.66 30.73 31.15 3,433,818 +0.23(+0.75%)
Nov 09, 2018 31.42 31.71 30.65 30.92 2,593,323 -0.77(-2.44%)
Nov 08, 2018 30.56 32.10 30.56 31.69 2,740,707 +1.08(+3.53%)
Nov 07, 2018 31.19 31.19 29.84 30.61 3,659,357 -0.59(-1.89%)
Nov 06, 2018 31.09 31.53 30.93 31.20 3,883,308 +0.11(+0.35%)
Nov 05, 2018 30.27 31.24 30.27 31.09 3,419,222 +0.73(+2.41%)
Nov 02, 2018 30.08 30.73 29.84 30.36 2,279,286 +0.54(+1.81%)
Nov 01, 2018 29.44 30.18 28.84 29.82 3,176,539 +0.40(+1.36%)
Oct 31, 2018 30.77 30.77 28.89 29.42 4,638,970 -1.34(-4.35%)
Oct 30, 2018 28.95 30.80 28.91 30.76 4,311,092 +1.96(+6.82%)
Oct 29, 2018 27.83 29.42 27.81 28.80 4,102,413 +1.31(+4.75%)
Oct 26, 2018 27.07 27.92 26.86 27.49 2,884,395 +0.17(+0.61%)
Oct 25, 2018 27.73 27.92 26.88 27.32 5,695,857 -0.32(-1.14%)
Oct 24, 2018 27.95 28.73 27.54 27.64 2,938,596 -0.32(-1.13%)
Oct 23, 2018 27.58 28.15 27.23 27.96 2,089,624 +0.05(+0.18%)
Oct 22, 2018 28.25 28.39 27.73 27.91 2,122,783 -0.19(-0.68%)
Oct 19, 2018 28.71 28.91 28.06 28.10 2,371,141 -0.58(-2.03%)
Oct 18, 2018 27.94 28.77 27.94 28.68 3,364,299 +0.53(+1.89%)
Oct 17, 2018 28.47 28.47 27.69 28.15 2,068,032 -0.34(-1.20%)
Oct 16, 2018 28.20 28.52 28.00 28.49 2,266,730 +0.32(+1.15%)
Oct 15, 2018 27.79 28.46 27.55 28.16 2,839,927 +0.34(+1.23%)
Oct 12, 2018 28.11 28.52 27.60 27.82 2,556,533 +0.12(+0.42%)
Oct 11, 2018 27.84 28.75 27.65 27.71 3,400,281 -0.08(-0.30%)
Oct 10, 2018 27.93 28.52 27.74 27.79 3,198,376 -0.05(-0.18%)
Oct 09, 2018 27.86 28.47 27.80 27.84 1,892,340 +0.04(+0.15%)
Oct 08, 2018 27.61 27.90 27.33 27.80 2,347,087 +0.18(+0.66%)
Oct 05, 2018 27.91 28.15 27.16 27.61 3,279,104 -0.21(-0.75%)
Oct 04, 2018 28.40 28.60 27.66 27.82 3,467,354 -0.50(-1.76%)
Oct 03, 2018 28.55 28.79 28.19 28.32 2,837,807 -0.07(-0.23%)
Oct 02, 2018 29.24 29.44 28.39 28.39 2,827,750 -0.92(-3.15%)
Oct 01, 2018 29.55 29.70 29.09 29.31 2,248,313 -0.20(-0.68%)
Sep 28, 2018 29.69 29.89 29.31 29.51 3,460,649 -0.21(-0.70%)
Sep 27, 2018 30.13 30.30 29.61 29.72 3,122,805 -0.35(-1.16%)
Sep 26, 2018 30.15 30.47 29.80 30.07 3,890,279 -0.51(-1.66%)
Sep 25, 2018 30.69 30.82 30.23 30.58 3,301,985 +0.07(+0.22%)
Sep 24, 2018 31.58 31.59 30.48 30.51 3,498,009 -1.01(-3.19%)
Sep 21, 2018 31.04 31.74 30.89 31.52 3,536,513 +0.62(+2.02%)
Sep 20, 2018 31.00 31.15 30.32 30.89 3,115,744 -0.19(-0.62%)
Sep 19, 2018 30.81 31.32 30.80 31.08 1,453,656 +0.21(+0.67%)
Sep 18, 2018 30.72 31.27 30.43 30.87 1,878,537 +0.08(+0.27%)
Sep 17, 2018 30.71 30.96 30.18 30.79 3,170,691 +0.08(+0.27%)
Sep 14, 2018 30.94 31.22 30.33 30.71 2,725,814 -0.22(-0.70%)
Sep 13, 2018 31.56 31.69 30.74 30.92 2,501,360 -0.66(-2.09%)
Sep 12, 2018 32.45 32.57 31.38 31.59 2,567,679 -1.02(-3.12%)
Sep 11, 2018 32.44 32.86 32.04 32.60 2,140,126 +0.09(+0.28%)
Sep 10, 2018 31.60 32.58 31.59 32.51 2,456,826 +1.03(+3.26%)
Sep 07, 2018 31.42 32.12 31.16 31.49 2,261,831 -0.21(-0.68%)
Sep 06, 2018 32.45 32.83 31.64 31.70 3,029,957 -0.60(-1.87%)
Sep 05, 2018 31.78 32.45 31.64 32.31 3,853,785 +0.45(+1.43%)
Sep 04, 2018 30.97 31.91 30.87 31.85 4,824,867 +0.89(+2.88%)
Aug 31, 2018 30.96 30.96 30.96 0 +1.03(+3.45%)
Aug 30, 2018 29.66 30.08 29.16 29.92 6,631,846 +0.49(+1.66%)
Aug 29, 2018 27.14 30.06 27.08 29.44 27,959,584 -0.65(-2.17%)
Aug 28, 2018 30.34 30.43 29.84 30.09 6,055,456 +0.06(+0.19%)
Aug 27, 2018 29.90 30.20 29.46 30.03 4,725,345 +0.25(+0.83%)
Aug 24, 2018 30.25 30.69 29.36 29.78 7,677,672 -2.10(-6.59%)
Aug 23, 2018 31.26 31.93 31.07 31.88 4,131,597 +0.77(+2.47%)
Aug 22, 2018 31.52 31.86 31.03 31.11 3,055,655 -0.35(-1.10%)
Aug 21, 2018 31.59 31.59 30.87 31.46 2,276,646 +0.16(+0.50%)
Aug 20, 2018 30.92 31.74 30.74 31.30 2,793,166 +0.58(+1.88%)
Aug 17, 2018 30.24 30.78 30.03 30.73 2,589,701 +0.64(+2.12%)
Aug 16, 2018 29.87 30.59 29.51 30.09 2,753,713 +0.17(+0.55%)
Aug 15, 2018 30.02 30.49 29.28 29.92 3,446,870 -0.17(-0.55%)
Aug 14, 2018 29.08 30.14 28.52 30.09 2,879,340 +1.03(+3.56%)
Aug 13, 2018 28.62 29.28 28.45 29.06 1,944,147 +0.49(+1.71%)
Aug 10, 2018 28.42 29.05 28.23 28.57 1,601,374 -0.08(-0.29%)
Aug 09, 2018 27.96 28.70 27.85 28.65 3,126,966 +0.79(+2.85%)
Aug 08, 2018 28.27 28.27 27.75 27.86 2,268,490 -0.45(-1.58%)
Aug 07, 2018 28.43 28.73 28.18 28.30 1,496,117 +0.02(+0.06%)
Aug 06, 2018 27.72 28.29 27.61 28.29 1,833,374 +0.56(+2.03%)
Aug 03, 2018 27.89 28.29 27.33 27.72 2,197,007 -0.03(-0.12%)
Aug 02, 2018 27.31 27.91 27.28 27.76 2,067,147 +0.06(+0.21%)
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.