Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

215.43 +2.85 (+1.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 31.65 31.87 30.98 31.44 1,503,118 -0.11(-0.35%)
Jul 30, 2019 31.24 31.61 30.83 31.55 1,049,024 -0.07(-0.21%)
Jul 29, 2019 31.63 32.14 31.35 31.61 1,195,532 -0.09(-0.29%)
Jul 26, 2019 31.54 31.83 30.95 31.71 1,375,568 +0.31(+1.00%)
Jul 25, 2019 32.12 32.37 31.35 31.39 1,917,775 -0.80(-2.50%)
Jul 24, 2019 32.55 33.19 32.04 32.20 3,259,212 -0.41(-1.24%)
Jul 23, 2019 31.78 32.63 31.52 32.60 1,773,676 +0.91(+2.88%)
Jul 22, 2019 31.54 31.90 31.42 31.69 1,646,751 +0.29(+0.92%)
Jul 19, 2019 31.83 31.89 31.37 31.40 1,496,051 -0.38(-1.20%)
Jul 18, 2019 31.88 31.96 31.49 31.78 1,649,898 -0.29(-0.90%)
Jul 17, 2019 32.07 32.14 31.59 32.07 1,383,100 +0.14(+0.45%)
Jul 16, 2019 31.89 32.20 31.63 31.93 2,155,964 +0.01(+0.03%)
Jul 15, 2019 31.47 31.94 31.31 31.92 1,759,563 +0.45(+1.42%)
Jul 12, 2019 30.51 31.68 30.51 31.47 2,065,480 +1.02(+3.36%)
Jul 11, 2019 30.36 30.67 30.21 30.45 1,737,778 +0.08(+0.28%)
Jul 10, 2019 30.61 30.63 29.59 30.36 2,344,941 -0.09(-0.31%)
Jul 09, 2019 31.11 31.40 30.44 30.46 3,061,298 -0.76(-2.44%)
Jul 08, 2019 30.95 31.36 30.74 31.22 3,075,198 +0.14(+0.46%)
Jul 05, 2019 29.96 31.07 29.86 31.07 2,295,451 +0.96(+3.20%)
Jul 03, 2019 29.48 30.13 29.42 30.11 740,754 +0.73(+2.48%)
Jul 02, 2019 29.68 29.76 29.14 29.38 1,924,627 -0.21(-0.71%)
Jul 01, 2019 29.53 29.97 29.48 29.59 2,100,342 +0.30(+1.04%)
Jun 28, 2019 29.06 29.50 28.93 29.29 3,147,584 +0.31(+1.08%)
Jun 27, 2019 28.76 29.11 28.29 28.98 2,048,623 +0.44(+1.54%)
Jun 26, 2019 28.84 29.03 28.54 28.54 3,315,535 -0.25(-0.88%)
Jun 25, 2019 28.81 28.98 28.49 28.79 2,699,446 +0.09(+0.32%)
Jun 24, 2019 28.88 28.95 28.40 28.70 2,249,798 -0.20(-0.70%)
Jun 21, 2019 28.54 29.20 28.43 28.90 4,175,772 +0.19(+0.65%)
Jun 20, 2019 28.89 28.96 28.03 28.71 2,999,137 +0.08(+0.30%)
Jun 19, 2019 28.65 28.66 28.08 28.63 2,010,273 -0.01(-0.03%)
Jun 18, 2019 29.01 29.38 28.44 28.64 2,228,817 -0.30(-1.02%)
Jun 17, 2019 28.67 29.20 28.58 28.93 2,665,595 +0.25(+0.85%)
Jun 14, 2019 28.29 28.79 28.05 28.69 3,397,300 +0.47(+1.65%)
Jun 13, 2019 28.96 29.08 28.21 28.22 4,011,195 -0.55(-1.90%)
Jun 12, 2019 29.11 29.28 28.43 28.77 3,631,821 -0.44(-1.49%)
Jun 11, 2019 29.85 30.11 29.14 29.20 3,651,424 -0.53(-1.78%)
Jun 10, 2019 29.72 30.04 29.30 29.73 2,463,442 +0.22(+0.74%)
Jun 07, 2019 30.14 30.14 29.30 29.52 2,294,341 -0.47(-1.57%)
Jun 06, 2019 30.27 30.38 29.69 29.98 3,094,996 -0.35(-1.16%)
Jun 05, 2019 30.88 30.96 29.85 30.34 2,846,631 -0.48(-1.55%)
Jun 04, 2019 30.32 30.94 30.22 30.82 2,369,339 +0.87(+2.91%)
Jun 03, 2019 29.06 30.26 28.82 29.94 4,247,391 +0.99(+3.42%)
May 31, 2019 28.26 28.99 27.97 28.95 4,247,315 +0.22(+0.76%)
May 30, 2019 28.22 28.93 28.11 28.73 4,254,092 +0.49(+1.72%)
May 29, 2019 30.98 31.04 27.78 28.25 15,590,313 -1.77(-5.90%)
May 28, 2019 30.79 31.20 29.94 30.02 6,376,528 -0.73(-2.37%)
May 24, 2019 30.70 30.87 30.25 30.75 2,264,186 -0.09(-0.30%)
May 23, 2019 30.93 31.16 30.48 30.84 2,040,688 -0.18(-0.57%)
May 22, 2019 31.24 31.43 30.61 31.02 3,182,734 -0.54(-1.70%)
May 21, 2019 30.86 31.90 30.54 31.55 2,481,691 +0.86(+2.79%)
May 20, 2019 30.20 30.74 30.10 30.70 2,753,144 +0.11(+0.36%)
May 17, 2019 30.02 31.12 30.02 30.59 2,165,494 +0.34(+1.14%)
May 16, 2019 30.39 30.56 30.14 30.25 1,456,751 +0.07(+0.22%)
May 15, 2019 30.02 30.24 29.53 30.18 2,333,377 +0.03(+0.08%)
May 14, 2019 29.98 30.45 29.51 30.15 1,891,323 +0.31(+1.04%)
May 13, 2019 30.02 30.30 29.47 29.84 2,609,218 -0.82(-2.68%)
May 10, 2019 30.22 30.83 29.86 30.66 2,332,245 +0.33(+1.08%)
May 09, 2019 29.89 30.52 29.86 30.34 2,108,016 +0.24(+0.81%)
May 08, 2019 29.93 30.42 29.58 30.09 1,312,696 +0.03(+0.08%)
May 07, 2019 29.99 30.44 29.99 30.07 2,939,846 -0.18(-0.58%)
May 06, 2019 30.24 30.61 30.02 30.25 2,153,160 -0.35(-1.15%)
May 03, 2019 30.29 30.65 30.14 30.60 2,217,462 +0.38(+1.25%)
May 02, 2019 30.41 30.48 29.70 30.22 3,569,766 +0.12(+0.39%)
May 01, 2019 31.10 31.29 30.08 30.10 2,276,055 -0.94(-3.03%)
Apr 30, 2019 31.64 31.67 31.02 31.04 3,326,466 -0.61(-1.93%)
Apr 29, 2019 32.03 32.35 31.64 31.65 2,339,689 -0.49(-1.51%)
Apr 26, 2019 31.99 32.34 31.62 32.14 2,505,908 +0.06(+0.18%)
Apr 25, 2019 32.66 32.66 31.88 32.08 1,640,433 -0.63(-1.92%)
Apr 24, 2019 32.54 32.98 32.41 32.71 1,667,992 +0.34(+1.06%)
Apr 23, 2019 32.06 32.63 31.82 32.37 2,355,269 +0.50(+1.58%)
Apr 22, 2019 32.51 32.78 31.79 31.86 3,082,097 -0.73(-2.24%)
Apr 18, 2019 33.43 33.79 32.59 32.59 4,278,782 -0.83(-2.48%)
Apr 17, 2019 33.89 34.21 33.19 33.42 2,059,806 -0.32(-0.95%)
Apr 16, 2019 33.28 33.86 33.11 33.74 2,201,460 +0.49(+1.46%)
Apr 15, 2019 33.96 34.16 33.21 33.26 4,296,861 -0.70(-2.08%)
Apr 12, 2019 34.33 34.57 33.80 33.96 2,465,502 -0.18(-0.52%)
Apr 11, 2019 34.55 34.55 34.04 34.14 2,901,170 -0.41(-1.19%)
Apr 10, 2019 34.19 34.56 33.87 34.55 2,070,682 +0.51(+1.50%)
Apr 09, 2019 33.85 34.24 33.75 34.04 2,257,566 -0.06(-0.17%)
Apr 08, 2019 33.61 34.40 33.48 34.10 1,938,695 +0.39(+1.14%)
Apr 05, 2019 33.37 33.99 33.34 33.71 3,722,628 +0.44(+1.34%)
Apr 04, 2019 32.08 33.30 31.77 33.27 2,583,269 +1.16(+3.61%)
Apr 03, 2019 32.49 32.49 31.99 32.11 1,727,080 -0.08(-0.23%)
Apr 02, 2019 31.78 32.45 31.40 32.18 2,276,951 +0.40(+1.27%)
Apr 01, 2019 31.04 31.80 30.86 31.78 2,360,914 +0.90(+2.91%)
Mar 29, 2019 30.58 30.97 30.40 30.88 3,813,334 +0.36(+1.18%)
Mar 28, 2019 30.79 31.40 30.39 30.52 5,784,559 -0.07(-0.22%)
Mar 27, 2019 29.98 30.69 29.96 30.59 1,605,380 +0.65(+2.16%)
Mar 26, 2019 29.42 30.05 29.07 29.94 2,316,913 +0.96(+3.33%)
Mar 25, 2019 28.74 29.35 28.63 28.98 3,097,033 +0.16(+0.55%)
Mar 22, 2019 29.44 29.62 28.81 28.82 2,045,228 -0.75(-2.55%)
Mar 21, 2019 28.74 29.72 28.74 29.57 3,257,389 +0.72(+2.50%)
Mar 20, 2019 29.37 29.58 28.70 28.85 2,171,384 -0.75(-2.52%)
Mar 19, 2019 29.10 29.85 29.10 29.60 3,052,836 +0.56(+1.94%)
Mar 18, 2019 28.53 29.11 28.28 29.04 2,730,177 +0.47(+1.64%)
Mar 15, 2019 29.41 29.53 28.44 28.57 3,781,390 -0.78(-2.66%)
Mar 14, 2019 29.96 30.17 29.26 29.35 4,493,174 -0.47(-1.56%)
Mar 13, 2019 28.75 29.91 28.71 29.81 6,755,984 +1.00(+3.47%)
Mar 12, 2019 29.67 30.79 28.39 28.81 18,236,828 -3.56(-11.01%)
Mar 11, 2019 31.44 32.48 31.44 32.38 5,968,740 +0.87(+2.75%)
Mar 08, 2019 31.24 31.61 30.95 31.51 2,896,098 +0.03(+0.11%)
Mar 07, 2019 31.62 31.99 31.25 31.48 2,143,695 -0.31(-0.97%)
Mar 06, 2019 32.02 32.39 31.71 31.79 1,725,414 +0.14(+0.45%)
Mar 05, 2019 31.85 32.03 31.50 31.64 1,386,512 -0.07(-0.21%)
Mar 04, 2019 32.63 32.72 31.42 31.71 2,089,709 -0.76(-2.33%)
Mar 01, 2019 33.26 34.03 32.29 32.47 3,329,233 -0.05(-0.15%)
Feb 28, 2019 32.70 33.07 32.33 32.52 2,150,278 -0.27(-0.81%)
Feb 27, 2019 32.07 33.00 32.03 32.79 3,683,674 +0.97(+3.03%)
Feb 26, 2019 31.55 32.02 31.40 31.82 1,966,682 +0.38(+1.22%)
Feb 25, 2019 31.82 31.91 31.30 31.44 1,550,910 -0.17(-0.55%)
Feb 22, 2019 31.69 31.88 31.37 31.61 2,041,478 +0.08(+0.26%)
Feb 21, 2019 31.52 31.87 31.39 31.53 1,441,597 -0.25(-0.79%)
Feb 20, 2019 31.64 32.09 31.34 31.78 1,942,849 +0.24(+0.77%)
Feb 19, 2019 31.09 31.83 31.01 31.54 2,219,341 +0.41(+1.31%)
Feb 15, 2019 30.50 31.34 30.36 31.13 1,606,060 +0.85(+2.80%)
Feb 14, 2019 30.31 30.88 29.64 30.28 2,798,452 -0.47(-1.52%)
Feb 13, 2019 30.52 30.85 30.25 30.75 2,875,635 +0.36(+1.18%)
Feb 12, 2019 29.84 30.83 29.56 30.39 4,246,295 +0.68(+2.30%)
Feb 11, 2019 29.46 29.90 29.16 29.70 2,078,317 +0.31(+1.05%)
Feb 08, 2019 29.73 30.05 29.26 29.40 1,900,222 -0.42(-1.40%)
Feb 07, 2019 30.20 30.20 29.08 29.81 2,191,794 -0.56(-1.84%)
Feb 06, 2019 30.68 30.80 30.07 30.37 1,566,553 -0.32(-1.03%)
Feb 05, 2019 29.66 30.74 29.41 30.69 2,183,876 +1.11(+3.74%)
Feb 04, 2019 29.19 29.68 29.04 29.58 1,555,547 +0.23(+0.79%)
Feb 01, 2019 29.45 29.68 28.59 29.35 1,814,940 -0.05(-0.17%)
Jan 31, 2019 28.76 29.54 28.75 29.40 2,020,400 +0.59(+2.05%)
Jan 30, 2019 29.06 29.28 28.74 28.81 1,098,232 -0.19(-0.66%)
Jan 29, 2019 29.12 29.36 28.77 29.00 1,335,938 -0.01(-0.03%)
Jan 28, 2019 28.59 29.04 28.45 29.01 1,665,606 +0.18(+0.64%)
Jan 25, 2019 28.87 29.14 28.59 28.82 1,474,894 +0.25(+0.87%)
Jan 24, 2019 28.17 28.73 27.82 28.57 1,320,677 +0.51(+1.81%)
Jan 23, 2019 28.44 28.56 27.77 28.06 2,052,411 -0.15(-0.53%)
Jan 22, 2019 28.33 28.59 27.96 28.21 1,574,573 -0.30(-1.05%)
Jan 18, 2019 28.21 28.68 27.86 28.51 1,741,550 +0.77(+2.76%)
Jan 17, 2019 27.16 27.89 26.97 27.75 1,611,697 +0.28(+1.03%)
Jan 16, 2019 27.84 28.08 27.17 27.47 1,436,865 -0.49(-1.76%)
Jan 15, 2019 28.20 28.49 27.90 27.96 1,724,382 -0.14(-0.50%)
Jan 14, 2019 27.74 28.71 27.47 28.10 2,284,334 +0.32(+1.17%)
Jan 11, 2019 27.60 28.12 27.30 27.77 1,671,283 +0.05(+0.18%)
Jan 10, 2019 27.52 27.90 27.05 27.72 2,530,102 -0.71(-2.49%)
Jan 09, 2019 27.60 28.78 27.42 28.43 3,011,011 +0.89(+3.23%)
Jan 08, 2019 27.73 27.95 26.64 27.54 2,726,742 +0.09(+0.33%)
Jan 07, 2019 27.62 28.25 27.25 27.45 2,703,487 -0.17(-0.63%)
Jan 04, 2019 26.80 27.86 26.80 27.62 3,116,149 +0.65(+2.41%)
Jan 03, 2019 26.37 27.59 26.00 26.97 3,200,677 +0.52(+1.98%)
Jan 02, 2019 25.68 26.75 25.47 26.45 2,291,218 +0.47(+1.83%)
Dec 31, 2018 25.87 26.23 25.77 25.98 1,512,851 +0.03(+0.13%)
Dec 28, 2018 25.78 26.47 25.62 25.94 1,936,857 +0.22(+0.87%)
Dec 27, 2018 25.93 26.13 24.96 25.72 2,604,753 -0.58(-2.22%)
Dec 26, 2018 25.01 26.33 24.96 26.30 2,013,094 +1.52(+6.11%)
Dec 24, 2018 25.19 25.28 24.72 24.78 1,076,352 -0.47(-1.85%)
Dec 21, 2018 26.27 26.88 25.12 25.25 4,317,181 -0.89(-3.41%)
Dec 20, 2018 26.93 26.97 25.73 26.14 2,874,855 -0.89(-3.30%)
Dec 19, 2018 27.86 28.22 26.87 27.03 2,461,160 -0.73(-2.64%)
Dec 18, 2018 28.03 28.26 27.52 27.77 2,128,470 -0.08(-0.30%)
Dec 17, 2018 28.56 28.86 27.62 27.85 2,168,813 -0.96(-3.32%)
Dec 14, 2018 28.20 29.06 28.01 28.81 2,156,308 +0.37(+1.29%)
Dec 13, 2018 29.46 29.75 28.26 28.44 2,918,004 -0.90(-3.08%)
Dec 12, 2018 30.62 30.75 29.11 29.34 3,468,712 -1.12(-3.67%)
Dec 11, 2018 30.99 31.10 30.00 30.46 3,462,329 -0.15(-0.49%)
Dec 10, 2018 29.99 30.75 29.77 30.61 3,802,799 +0.55(+1.82%)
Dec 07, 2018 29.47 30.58 29.41 30.06 5,716,268 +0.52(+1.76%)
Dec 06, 2018 29.77 29.77 28.95 29.54 3,509,169 -0.52(-1.73%)
Dec 04, 2018 30.99 31.08 29.53 30.06 3,970,853 -0.79(-2.57%)
Dec 03, 2018 29.94 31.04 29.51 30.86 5,954,396 +1.09(+3.67%)
Nov 30, 2018 29.33 29.84 28.93 29.76 4,358,763 +0.38(+1.30%)
Nov 29, 2018 30.00 30.00 28.19 29.38 7,313,993 -1.44(-4.67%)
Nov 28, 2018 29.85 31.23 28.87 30.82 10,637,300 +0.77(+2.56%)
Nov 27, 2018 29.51 30.65 29.17 30.05 8,394,026 +0.28(+0.94%)
Nov 26, 2018 28.99 29.99 28.99 29.77 5,368,488 +1.00(+3.48%)
Nov 23, 2018 28.87 29.32 28.64 28.77 988,573 -0.26(-0.91%)
Nov 21, 2018 29.04 29.04 29.04 0 +0.60(+2.09%)
Nov 20, 2018 28.42 29.46 28.01 28.44 3,314,098 -0.86(-2.94%)
Nov 19, 2018 30.50 30.62 29.20 29.30 3,824,954 -1.17(-3.83%)
Nov 16, 2018 31.24 31.32 30.00 30.47 3,868,828 -1.20(-3.79%)
Nov 15, 2018 30.86 31.71 30.59 31.67 3,506,517 +0.60(+1.92%)
Nov 14, 2018 32.38 32.88 30.80 31.07 3,831,449 -0.95(-2.97%)
Nov 13, 2018 30.94 32.33 30.81 32.02 4,551,858 +1.04(+3.36%)
Nov 12, 2018 30.73 31.49 30.57 30.98 3,452,490 +0.23(+0.75%)
Nov 09, 2018 31.25 31.53 30.48 30.75 2,607,424 -0.77(-2.44%)
Nov 08, 2018 30.39 31.92 30.39 31.52 2,755,610 +1.08(+3.53%)
Nov 07, 2018 31.02 31.02 29.68 30.44 3,679,256 -0.59(-1.89%)
Nov 06, 2018 30.92 31.36 30.77 31.03 3,904,424 +0.11(+0.35%)
Nov 05, 2018 30.10 31.07 30.10 30.92 3,437,815 +0.73(+2.41%)
Nov 02, 2018 29.92 30.57 29.68 30.19 2,291,681 +0.54(+1.81%)
Nov 01, 2018 29.28 30.02 28.68 29.66 3,193,812 +0.40(+1.36%)
Oct 31, 2018 30.61 30.61 28.73 29.26 4,664,196 -1.33(-4.35%)
Oct 30, 2018 28.80 30.63 28.76 30.59 4,334,535 +1.95(+6.82%)
Oct 29, 2018 27.68 29.26 27.66 28.64 4,124,721 +1.30(+4.75%)
Oct 26, 2018 26.93 27.77 26.72 27.34 2,900,080 +0.17(+0.61%)
Oct 25, 2018 27.58 27.77 26.74 27.18 5,726,830 -0.31(-1.14%)
Oct 24, 2018 27.80 28.57 27.39 27.49 2,954,576 -0.31(-1.13%)
Oct 23, 2018 27.43 28.00 27.08 27.80 2,100,987 +0.05(+0.18%)
Oct 22, 2018 28.10 28.23 27.58 27.75 2,134,326 -0.19(-0.68%)
Oct 19, 2018 28.56 28.76 27.91 27.94 2,384,035 -0.58(-2.03%)
Oct 18, 2018 27.79 28.61 27.79 28.52 3,382,594 +0.53(+1.89%)
Oct 17, 2018 28.32 28.32 27.54 27.99 2,079,278 -0.34(-1.20%)
Oct 16, 2018 28.04 28.37 27.85 28.33 2,279,056 +0.32(+1.15%)
Oct 15, 2018 27.64 28.30 27.40 28.01 2,855,370 +0.34(+1.23%)
Oct 12, 2018 27.96 28.37 27.45 27.67 2,570,435 +0.12(+0.42%)
Oct 11, 2018 27.69 28.60 27.50 27.56 3,418,771 -0.08(-0.30%)
Oct 10, 2018 27.78 28.37 27.59 27.64 3,215,768 -0.05(-0.18%)
Oct 09, 2018 27.71 28.32 27.65 27.69 1,902,630 +0.04(+0.15%)
Oct 08, 2018 27.46 27.75 27.18 27.65 2,359,850 +0.18(+0.66%)
Oct 05, 2018 27.76 27.99 27.01 27.46 3,296,935 -0.21(-0.75%)
Oct 04, 2018 28.24 28.44 27.51 27.67 3,486,209 -0.50(-1.76%)
Oct 03, 2018 28.39 28.63 28.04 28.17 2,853,238 -0.07(-0.23%)
Oct 02, 2018 29.09 29.28 28.23 28.23 2,843,126 -0.92(-3.15%)
Oct 01, 2018 29.39 29.54 28.93 29.15 2,260,539 -0.20(-0.68%)
Sep 28, 2018 29.53 29.73 29.15 29.35 3,479,467 -0.21(-0.70%)
Sep 27, 2018 29.97 30.13 29.45 29.56 3,139,786 -0.35(-1.16%)
Sep 26, 2018 29.99 30.30 29.64 29.91 3,911,433 -0.50(-1.66%)
Sep 25, 2018 30.53 30.65 30.07 30.41 3,319,941 +0.07(+0.22%)
Sep 24, 2018 31.41 31.42 30.32 30.34 3,517,030 -1.00(-3.19%)
Sep 21, 2018 30.87 31.57 30.72 31.34 3,555,744 +0.62(+2.02%)
Sep 20, 2018 30.83 30.98 30.15 30.72 3,132,687 -0.19(-0.62%)
Sep 19, 2018 30.64 31.15 30.63 30.91 1,461,561 +0.21(+0.67%)
Sep 18, 2018 30.56 31.10 30.26 30.71 1,888,752 +0.08(+0.27%)
Sep 17, 2018 30.54 30.79 30.02 30.62 3,187,933 +0.08(+0.27%)
Sep 14, 2018 30.77 31.05 30.16 30.54 2,740,636 -0.22(-0.70%)
Sep 13, 2018 31.39 31.52 30.58 30.76 2,514,962 -0.66(-2.09%)
Sep 12, 2018 32.28 32.39 31.21 31.41 2,581,641 -1.01(-3.12%)
Sep 11, 2018 32.26 32.68 31.87 32.43 2,151,763 +0.09(+0.28%)
Sep 10, 2018 31.43 32.40 31.41 32.34 2,470,185 +1.02(+3.26%)
Sep 07, 2018 31.25 31.95 30.99 31.32 2,274,130 -0.21(-0.68%)
Sep 06, 2018 32.27 32.66 31.47 31.53 3,046,433 -0.60(-1.87%)
Sep 05, 2018 31.61 32.27 31.46 32.13 3,874,741 +0.45(+1.43%)
Sep 04, 2018 30.81 31.74 30.71 31.68 4,851,103 +0.89(+2.88%)
Aug 31, 2018 30.79 30.79 30.79 0 +1.03(+3.45%)
Aug 30, 2018 29.50 29.92 29.01 29.76 6,667,908 +0.49(+1.66%)
Aug 29, 2018 26.99 29.89 26.93 29.28 28,111,620 -0.65(-2.17%)
Aug 28, 2018 30.17 30.26 29.68 29.93 6,088,383 +0.06(+0.19%)
Aug 27, 2018 29.74 30.03 29.30 29.87 4,751,040 +0.25(+0.83%)
Aug 24, 2018 30.09 30.53 29.20 29.62 7,719,420 -2.09(-6.59%)
Aug 23, 2018 31.09 31.76 30.91 31.71 4,154,063 +0.76(+2.47%)
Aug 22, 2018 31.35 31.69 30.86 30.95 3,072,270 -0.35(-1.10%)
Aug 21, 2018 31.41 31.42 30.70 31.29 2,289,026 +0.16(+0.50%)
Aug 20, 2018 30.75 31.57 30.58 31.14 2,808,355 +0.58(+1.88%)
Aug 17, 2018 30.07 30.61 29.87 30.56 2,603,783 +0.63(+2.12%)
Aug 16, 2018 29.71 30.43 29.35 29.93 2,768,687 +0.16(+0.55%)
Aug 15, 2018 29.86 30.32 29.12 29.76 3,465,613 -0.16(-0.55%)
Aug 14, 2018 28.92 29.98 28.36 29.93 2,894,997 +1.03(+3.56%)
Aug 13, 2018 28.46 29.12 28.30 28.90 1,954,719 +0.49(+1.71%)
Aug 10, 2018 28.27 28.89 28.08 28.41 1,610,082 -0.08(-0.29%)
Aug 09, 2018 27.81 28.54 27.70 28.50 3,143,969 +0.79(+2.85%)
Aug 08, 2018 28.12 28.12 27.59 27.71 2,280,825 -0.44(-1.58%)
Aug 07, 2018 28.27 28.58 28.03 28.15 1,504,252 +0.02(+0.06%)
Aug 06, 2018 27.57 28.14 27.46 28.13 1,843,344 +0.56(+2.03%)
Aug 03, 2018 27.74 28.14 27.18 27.57 2,208,953 -0.03(-0.12%)
Aug 02, 2018 27.16 27.76 27.13 27.61 2,078,387 +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.