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, 2017 19.98 20.48 19.79 19.85 4,976,304 -0.71(-3.43%)
Oct 30, 2017 21.63 21.68 20.51 20.56 4,228,086 -1.18(-5.45%)
Oct 27, 2017 21.41 21.93 20.95 21.74 3,118,877 +0.02(+0.11%)
Oct 26, 2017 21.25 21.85 20.91 21.72 2,430,699 +0.41(+1.94%)
Oct 25, 2017 21.35 21.52 20.71 21.30 2,374,798 -0.02(-0.08%)
Oct 24, 2017 22.06 22.21 21.20 21.32 3,029,757 -0.72(-3.28%)
Oct 23, 2017 21.64 22.43 21.62 22.04 6,068,089 +0.41(+1.87%)
Oct 20, 2017 21.22 21.83 21.17 21.63 2,272,111 +0.54(+2.58%)
Oct 19, 2017 21.03 21.35 20.99 21.09 2,168,454 -0.02(-0.12%)
Oct 18, 2017 20.51 21.18 20.41 21.12 3,127,212 +0.74(+3.62%)
Oct 17, 2017 20.07 20.57 20.03 20.38 2,715,036 +0.36(+1.82%)
Oct 16, 2017 20.12 20.18 19.89 20.01 2,147,127 -0.15(-0.72%)
Oct 13, 2017 20.25 20.44 19.97 20.16 2,970,491 -0.09(-0.44%)
Oct 12, 2017 20.34 20.64 19.96 20.25 4,781,827 -0.28(-1.34%)
Oct 11, 2017 21.50 21.83 20.43 20.52 10,469,287 -1.49(-6.78%)
Oct 10, 2017 22.08 22.45 21.83 22.02 2,364,515 +0.00(+0.00%)
Oct 09, 2017 22.40 22.51 21.95 22.02 2,166,484 -0.39(-1.74%)
Oct 06, 2017 22.25 22.75 22.21 22.40 2,942,350 +0.12(+0.55%)
Oct 05, 2017 22.12 22.45 22.02 22.28 2,100,701 +0.11(+0.51%)
Oct 04, 2017 22.23 22.71 22.15 22.17 2,036,575 -0.44(-1.94%)
Oct 03, 2017 22.32 22.62 22.06 22.61 2,165,603 +0.31(+1.38%)
Oct 02, 2017 21.91 22.38 21.67 22.30 2,889,409 +0.39(+1.78%)
Sep 29, 2017 22.19 22.50 21.81 21.91 3,443,815 -0.34(-1.53%)
Sep 28, 2017 22.28 22.49 21.88 22.25 3,049,887 -0.01(-0.04%)
Sep 27, 2017 22.36 22.46 21.90 22.26 2,973,263 -0.14(-0.62%)
Sep 26, 2017 22.39 22.45 22.12 22.40 2,223,699 +0.07(+0.33%)
Sep 25, 2017 21.78 22.39 21.62 22.32 2,463,895 +0.53(+2.42%)
Sep 22, 2017 21.29 21.84 21.15 21.80 2,063,558 +0.52(+2.44%)
Sep 21, 2017 21.67 21.85 21.21 21.28 2,387,908 -0.25(-1.17%)
Sep 20, 2017 21.68 21.85 21.23 21.53 3,042,068 -0.21(-0.97%)
Sep 19, 2017 22.15 22.37 21.65 21.74 2,383,033 -0.45(-2.01%)
Sep 18, 2017 22.55 22.62 22.03 22.19 2,321,903 -0.32(-1.41%)
Sep 15, 2017 22.10 22.79 22.02 22.50 4,104,509 +0.34(+1.54%)
Sep 14, 2017 22.85 22.86 22.06 22.16 2,552,355 -0.69(-3.02%)
Sep 13, 2017 22.52 23.11 22.51 22.85 2,435,272 +0.36(+1.59%)
Sep 12, 2017 22.06 22.78 21.84 22.49 2,523,750 +0.51(+2.32%)
Sep 11, 2017 21.83 22.03 21.66 21.98 1,917,319 +0.19(+0.86%)
Sep 08, 2017 21.85 22.00 21.57 21.80 2,036,757 -0.03(-0.15%)
Sep 07, 2017 22.11 22.26 21.63 21.83 1,710,080 -0.18(-0.81%)
Sep 06, 2017 21.48 22.09 21.45 22.01 2,626,286 +0.56(+2.63%)
Sep 05, 2017 21.52 21.73 21.13 21.44 1,971,751 -0.10(-0.45%)
Sep 01, 2017 21.31 21.74 21.31 21.54 2,195,455 +0.29(+1.37%)
Aug 31, 2017 21.17 21.48 21.12 21.25 3,271,820 +0.13(+0.61%)
Aug 30, 2017 21.36 21.36 20.96 21.12 5,690,673 -0.26(-1.21%)
Aug 29, 2017 21.36 21.60 21.14 21.38 3,061,292 -0.35(-1.63%)
Aug 28, 2017 21.77 21.80 21.41 21.73 2,261,727 +0.02(+0.07%)
Aug 25, 2017 21.41 21.83 21.20 21.72 4,262,522 +0.57(+2.71%)
Aug 24, 2017 21.69 22.10 21.06 21.14 3,208,964 -0.24(-1.13%)
Aug 23, 2017 21.18 21.60 21.04 21.39 3,554,197 +0.21(+0.99%)
Aug 22, 2017 21.52 21.53 20.91 21.18 5,148,973 -0.15(-0.72%)
Aug 21, 2017 21.76 21.76 21.25 21.33 4,461,107 -0.43(-1.96%)
Aug 18, 2017 22.03 22.16 21.49 21.76 8,497,747 -0.60(-2.70%)
Aug 17, 2017 22.26 22.87 22.10 22.36 7,799,954 +0.03(+0.14%)
Aug 16, 2017 21.30 22.52 21.22 22.33 17,559,466 +0.67(+3.09%)
Aug 15, 2017 23.10 23.82 21.65 21.66 37,901,684 -6.48(-23.03%)
Aug 14, 2017 27.53 28.24 27.30 28.14 5,045,518 +0.73(+2.68%)
Aug 11, 2017 27.11 27.66 26.86 27.41 4,505,011 +0.15(+0.56%)
Aug 10, 2017 28.71 29.34 27.00 27.26 6,483,915 -2.50(-8.40%)
Aug 09, 2017 29.14 30.21 28.37 29.75 2,206,137 -0.11(-0.38%)
Aug 08, 2017 30.42 30.87 29.76 29.87 2,250,850 -0.24(-0.80%)
Aug 07, 2017 30.50 30.52 29.83 30.11 1,390,321 -0.50(-1.63%)
Aug 04, 2017 30.08 30.92 29.98 30.61 3,069,853 +0.57(+1.91%)
Aug 03, 2017 29.46 30.54 29.46 30.04 2,158,316 +0.48(+1.64%)
Aug 02, 2017 29.38 30.00 29.28 29.55 2,597,903 +0.00(+0.00%)
Aug 01, 2017 29.88 29.88 28.92 29.55 3,281,222 -0.55(-1.82%)
Jul 31, 2017 29.62 30.29 29.43 30.10 2,523,334 +0.54(+1.83%)
Jul 28, 2017 29.62 29.87 29.37 29.56 1,712,262 -0.04(-0.14%)
Jul 27, 2017 29.25 29.88 28.92 29.60 3,408,055 +0.41(+1.41%)
Jul 26, 2017 28.78 29.46 28.30 29.19 2,463,407 +0.33(+1.15%)
Jul 25, 2017 28.26 29.30 28.23 28.86 3,627,024 +0.55(+1.94%)
Jul 24, 2017 28.17 29.40 27.85 28.31 6,894,436 -1.64(-5.49%)
Jul 21, 2017 30.17 30.17 29.67 29.96 1,176,753 -0.06(-0.19%)
Jul 20, 2017 30.03 30.46 29.64 30.01 1,733,561 -0.02(-0.05%)
Jul 19, 2017 29.87 30.18 29.65 30.03 1,367,398 +0.21(+0.70%)
Jul 18, 2017 30.55 30.55 29.73 29.82 1,620,487 -0.75(-2.45%)
Jul 17, 2017 30.20 30.93 30.19 30.57 1,640,910 +0.64(+2.16%)
Jul 14, 2017 30.58 30.68 29.77 29.92 1,655,026 -0.53(-1.75%)
Jul 13, 2017 29.57 30.56 29.54 30.46 3,845,499 +1.20(+4.11%)
Jul 12, 2017 29.95 30.07 29.23 29.25 3,268,290 -0.53(-1.79%)
Jul 11, 2017 29.94 30.25 29.59 29.79 2,267,020 -0.06(-0.19%)
Jul 10, 2017 30.87 31.63 29.79 29.84 4,162,635 -2.31(-7.17%)
Jul 07, 2017 32.03 32.24 31.79 32.15 1,139,347 +0.19(+0.61%)
Jul 06, 2017 32.54 32.58 31.81 31.96 1,714,035 -0.69(-2.10%)
Jul 05, 2017 32.41 32.87 32.37 32.64 1,492,041 +0.14(+0.42%)
Jul 03, 2017 32.30 32.76 32.30 32.50 603,923 +0.40(+1.23%)
Jun 30, 2017 31.85 32.27 31.66 32.11 1,489,668 +0.47(+1.48%)
Jun 29, 2017 32.38 32.46 31.25 31.64 3,210,587 -0.73(-2.27%)
Jun 28, 2017 32.37 32.81 32.25 32.37 2,069,154 +0.21(+0.65%)
Jun 27, 2017 31.96 32.62 31.90 32.16 1,927,602 +0.37(+1.17%)
Jun 26, 2017 31.55 31.96 31.36 31.79 1,070,586 +0.31(+0.97%)
Jun 23, 2017 31.04 31.57 30.65 31.49 2,327,050 +0.38(+1.22%)
Jun 22, 2017 30.71 31.55 30.65 31.11 2,616,046 +0.44(+1.42%)
Jun 21, 2017 30.01 30.94 28.92 30.67 6,904,859 -1.23(-3.84%)
Jun 20, 2017 32.41 32.41 31.81 31.90 1,394,574 -0.56(-1.71%)
Jun 19, 2017 32.25 32.50 31.64 32.45 1,547,664 +0.22(+0.68%)
Jun 16, 2017 32.68 32.68 31.66 32.24 2,773,212 -0.56(-1.70%)
Jun 15, 2017 33.04 33.54 32.64 32.79 2,218,456 +0.06(+0.17%)
Jun 14, 2017 32.77 32.98 32.33 32.74 1,153,345 +0.02(+0.05%)
Jun 13, 2017 32.77 33.14 32.23 32.72 1,685,099 -0.23(-0.71%)
Jun 12, 2017 32.37 33.62 32.37 32.95 3,567,222 +0.69(+2.15%)
Jun 09, 2017 31.13 32.47 31.13 32.26 2,962,631 +1.15(+3.71%)
Jun 08, 2017 31.62 32.11 31.08 31.11 3,050,426 -0.34(-1.08%)
Jun 07, 2017 31.64 31.71 30.87 31.45 3,621,201 -0.01(-0.03%)
Jun 06, 2017 32.21 32.23 31.09 31.46 4,655,520 -1.00(-3.07%)
Jun 05, 2017 33.10 33.29 32.29 32.45 1,943,048 -0.47(-1.41%)
Jun 02, 2017 33.21 33.53 32.68 32.92 1,968,437 -0.39(-1.18%)
Jun 01, 2017 33.18 33.61 33.02 33.31 2,381,417 +0.30(+0.90%)
May 31, 2017 33.89 33.89 32.79 33.01 2,603,623 -0.80(-2.37%)
May 30, 2017 33.68 34.02 33.66 33.81 2,602,317 +0.06(+0.19%)
May 26, 2017 33.72 33.94 33.45 33.75 2,408,847 +0.05(+0.14%)
May 25, 2017 33.66 34.32 33.37 33.70 2,748,706 +0.39(+1.18%)
May 24, 2017 33.26 33.58 33.12 33.31 2,492,599 +0.06(+0.17%)
May 23, 2017 32.92 33.39 32.91 33.25 4,010,307 +0.36(+1.10%)
May 22, 2017 32.70 33.00 32.66 32.89 3,826,236 +0.14(+0.44%)
May 19, 2017 33.06 33.06 32.41 32.75 5,768,126 -0.47(-1.43%)
May 18, 2017 33.44 33.83 33.07 33.22 5,819,342 -0.29(-0.86%)
May 17, 2017 32.94 33.91 32.75 33.51 11,319,743 +0.57(+1.73%)
May 16, 2017 33.75 34.67 32.31 32.94 29,639,024 -5.24(-13.73%)
May 15, 2017 38.71 38.72 38.02 38.18 4,857,581 -0.39(-1.02%)
May 12, 2017 38.14 38.61 36.82 38.57 10,034,223 -1.71(-4.24%)
May 11, 2017 40.54 40.93 39.83 40.28 2,778,027 -0.85(-2.07%)
May 10, 2017 41.33 41.69 41.12 41.13 1,359,375 -0.35(-0.83%)
May 09, 2017 40.76 41.66 40.66 41.48 2,006,610 +0.79(+1.95%)
May 08, 2017 41.11 41.11 40.65 40.69 1,286,732 -0.33(-0.80%)
May 05, 2017 40.97 41.39 40.77 41.01 2,527,152 +0.27(+0.67%)
May 04, 2017 40.85 41.00 40.44 40.74 1,617,738 -0.06(-0.16%)
May 03, 2017 41.27 41.84 40.63 40.81 2,924,647 -0.23(-0.57%)
May 02, 2017 40.48 41.34 40.40 41.04 2,178,009 +0.53(+1.31%)
May 01, 2017 40.97 40.97 40.43 40.51 1,913,675 -0.06(-0.16%)
Apr 28, 2017 40.85 40.99 40.18 40.57 2,674,880 -0.37(-0.90%)
Apr 27, 2017 41.09 41.23 40.67 40.94 1,642,533 +0.01(+0.02%)
Apr 26, 2017 40.56 41.11 40.32 40.93 2,495,472 +0.62(+1.53%)
Apr 25, 2017 41.42 41.42 40.27 40.32 2,361,292 -0.90(-2.18%)
Apr 24, 2017 41.95 41.99 41.16 41.22 2,586,701 -0.18(-0.45%)
Apr 21, 2017 41.43 41.52 41.05 41.40 1,739,437 -0.21(-0.50%)
Apr 20, 2017 40.65 41.66 40.65 41.61 2,772,673 +1.04(+2.55%)
Apr 19, 2017 40.25 40.72 40.25 40.57 1,888,010 +0.41(+1.02%)
Apr 18, 2017 40.36 40.54 40.04 40.16 1,362,003 -0.18(-0.46%)
Apr 17, 2017 39.91 40.43 39.78 40.35 1,573,785 +0.49(+1.23%)
Apr 13, 2017 40.16 40.41 39.75 39.86 1,710,660 -0.46(-1.13%)
Apr 12, 2017 40.85 40.89 40.24 40.32 1,990,092 -0.23(-0.57%)
Apr 11, 2017 40.40 40.73 40.08 40.55 2,051,929 +0.08(+0.20%)
Apr 10, 2017 40.06 40.90 40.06 40.47 2,666,615 +0.36(+0.90%)
Apr 07, 2017 39.80 40.36 39.75 40.11 2,513,035 +0.22(+0.56%)
Apr 06, 2017 38.91 40.11 38.87 39.88 3,643,625 +1.28(+3.33%)
Apr 05, 2017 39.33 39.36 38.58 38.60 2,586,130 -0.60(-1.54%)
Apr 04, 2017 39.31 39.71 38.87 39.20 3,685,168 -0.18(-0.47%)
Apr 03, 2017 39.19 39.46 38.86 39.39 2,702,169 +0.33(+0.84%)
Mar 31, 2017 39.37 39.59 38.98 39.06 1,968,472 -0.37(-0.94%)
Mar 30, 2017 39.10 39.60 38.98 39.43 3,542,216 +0.29(+0.74%)
Mar 29, 2017 37.72 39.24 37.72 39.14 4,025,278 +1.52(+4.05%)
Mar 28, 2017 37.23 37.72 36.92 37.61 2,866,068 +0.42(+1.12%)
Mar 27, 2017 37.43 37.81 37.16 37.19 3,359,746 -0.52(-1.38%)
Mar 24, 2017 37.89 38.08 37.53 37.72 2,582,324 -0.32(-0.84%)
Mar 23, 2017 38.29 38.53 37.84 38.04 2,850,534 -0.18(-0.46%)
Mar 22, 2017 37.86 38.27 37.31 38.21 2,583,810 +0.24(+0.63%)
Mar 21, 2017 38.51 38.53 37.41 37.97 3,677,130 -0.52(-1.36%)
Mar 20, 2017 38.92 39.06 38.20 38.49 2,299,087 -0.31(-0.81%)
Mar 17, 2017 38.74 39.07 38.31 38.81 2,586,181 +0.12(+0.31%)
Mar 16, 2017 38.73 38.76 38.17 38.69 2,817,012 -0.07(-0.19%)
Mar 15, 2017 38.43 39.06 37.92 38.76 2,487,707 +0.37(+0.96%)
Mar 14, 2017 38.25 38.50 37.61 38.39 3,602,355 +0.43(+1.14%)
Mar 13, 2017 39.20 39.46 37.68 37.96 6,154,941 -1.24(-3.17%)
Mar 10, 2017 39.14 39.32 38.63 39.20 3,604,227 +0.39(+1.01%)
Mar 09, 2017 39.27 39.62 38.74 38.81 3,794,737 -0.52(-1.33%)
Mar 08, 2017 38.86 39.86 38.86 39.33 8,690,735 +0.87(+2.28%)
Mar 07, 2017 40.89 40.99 37.99 38.45 31,487,682 -3.62(-8.61%)
Mar 06, 2017 41.81 42.30 41.02 42.08 6,502,126 +0.22(+0.52%)
Mar 03, 2017 41.11 42.13 40.89 41.86 4,634,059 +1.04(+2.55%)
Mar 02, 2017 40.65 41.19 40.41 40.82 3,749,721 +0.15(+0.37%)
Mar 01, 2017 39.84 40.77 39.76 40.67 4,631,356 +1.52(+3.88%)
Feb 28, 2017 39.29 39.79 38.90 39.15 3,063,078 -0.46(-1.15%)
Feb 27, 2017 39.08 39.73 38.99 39.61 2,140,748 +0.22(+0.57%)
Feb 24, 2017 38.49 39.99 38.44 39.38 2,897,117 +0.74(+1.90%)
Feb 23, 2017 39.41 39.65 38.49 38.65 2,781,048 -0.75(-1.91%)
Feb 22, 2017 40.25 40.35 39.17 39.40 2,103,143 -0.86(-2.13%)
Feb 21, 2017 39.17 40.39 39.17 40.25 3,259,506 +0.43(+1.08%)
Feb 17, 2017 39.82 39.82 39.82 0 +1.03(+2.66%)
Feb 16, 2017 39.86 39.91 38.49 38.79 5,659,213 -1.10(-2.75%)
Feb 15, 2017 41.21 41.59 39.60 39.89 5,363,715 -1.50(-3.63%)
Feb 14, 2017 40.64 41.92 40.41 41.39 3,140,413 -0.54(-1.28%)
Feb 13, 2017 42.31 42.53 41.74 41.93 2,304,745 -0.22(-0.53%)
Feb 10, 2017 42.65 42.99 41.69 42.15 1,727,219 -0.38(-0.88%)
Feb 09, 2017 41.73 42.93 41.62 42.53 2,558,241 +0.82(+1.96%)
Feb 08, 2017 40.91 41.81 40.45 41.71 2,192,664 +0.78(+1.92%)
Feb 07, 2017 41.81 41.89 40.77 40.93 2,100,871 -0.78(-1.86%)
Feb 06, 2017 41.07 42.08 41.06 41.70 2,582,229 +0.34(+0.81%)
Feb 03, 2017 40.89 41.81 40.85 41.37 3,010,575 +0.81(+1.99%)
Feb 02, 2017 40.80 41.12 40.49 40.56 1,658,745 -0.39(-0.96%)
Feb 01, 2017 41.33 41.76 40.21 40.95 2,129,070 -0.32(-0.78%)
Jan 31, 2017 39.92 41.41 39.45 41.27 5,550,688 -0.46(-1.09%)
Jan 30, 2017 41.88 42.17 40.76 41.73 3,499,226 +0.69(+1.68%)
Jan 27, 2017 42.09 42.25 40.88 41.04 2,519,113 -0.84(-2.01%)
Jan 26, 2017 42.76 43.21 41.87 41.88 2,892,554 -0.98(-2.28%)
Jan 25, 2017 41.93 42.92 41.87 42.85 3,484,263 +1.43(+3.46%)
Jan 24, 2017 41.47 41.72 41.12 41.42 2,171,993 +0.12(+0.29%)
Jan 23, 2017 41.63 41.72 40.79 41.30 2,158,954 -0.62(-1.47%)
Jan 20, 2017 40.74 42.21 40.72 41.92 3,928,142 +1.23(+3.03%)
Jan 19, 2017 41.53 41.77 40.35 40.69 3,470,824 -0.88(-2.12%)
Jan 18, 2017 42.10 42.23 41.02 41.57 2,440,531 -0.74(-1.76%)
Jan 17, 2017 42.59 43.78 42.09 42.31 2,923,770 +0.22(+0.53%)
Jan 13, 2017 42.09 42.09 42.09 0 -0.83(-1.94%)
Jan 12, 2017 43.20 43.40 42.57 42.92 1,980,816 -0.35(-0.81%)
Jan 11, 2017 43.70 43.80 42.82 43.27 2,247,223 -0.42(-0.95%)
Jan 10, 2017 43.14 43.84 43.12 43.68 1,386,278 +0.64(+1.49%)
Jan 09, 2017 44.09 44.24 42.79 43.05 2,668,436 -1.21(-2.73%)
Jan 06, 2017 43.61 44.81 43.22 44.25 2,724,807 +0.71(+1.64%)
Jan 05, 2017 42.45 43.59 42.03 43.54 3,407,776 -0.59(-1.34%)
Jan 04, 2017 43.54 44.99 43.54 44.13 3,092,170 +0.94(+2.19%)
Jan 03, 2017 42.77 43.64 42.57 43.19 3,083,013 +0.72(+1.69%)
Dec 30, 2016 42.47 42.47 42.47 0 +0.58(+1.37%)
Dec 29, 2016 41.83 42.40 41.68 41.89 1,693,612 +0.07(+0.17%)
Dec 28, 2016 42.53 42.89 41.73 41.82 1,505,624 -0.66(-1.54%)
Dec 27, 2016 41.96 42.67 41.79 42.48 1,952,209 +0.65(+1.55%)
Dec 23, 2016 41.83 41.83 41.83 0 -0.44(-1.04%)
Dec 22, 2016 45.84 46.15 42.09 42.27 5,673,211 -3.57(-7.78%)
Dec 21, 2016 45.51 45.98 44.87 45.84 2,254,575 -0.50(-1.07%)
Dec 20, 2016 46.24 46.62 46.13 46.33 1,484,133 +0.46(+0.99%)
Dec 19, 2016 45.76 46.28 45.52 45.88 1,396,227 +0.32(+0.70%)
Dec 16, 2016 46.71 47.69 45.50 45.56 3,900,236 -0.98(-2.10%)
Dec 15, 2016 46.39 47.12 46.07 46.53 2,091,966 +0.25(+0.54%)
Dec 14, 2016 46.67 46.91 46.20 46.28 2,150,797 -0.46(-0.99%)
Dec 13, 2016 46.79 47.19 46.50 46.75 2,066,018 +0.16(+0.34%)
Dec 12, 2016 47.77 47.83 46.05 46.59 2,860,651 -1.62(-3.37%)
Dec 09, 2016 49.26 49.50 48.20 48.21 1,810,193 -0.92(-1.87%)
Dec 08, 2016 49.71 50.23 48.87 49.13 1,697,895 -0.66(-1.32%)
Dec 07, 2016 48.66 49.80 48.29 49.79 1,621,570 +0.99(+2.03%)
Dec 06, 2016 48.76 48.89 48.02 48.79 1,533,996 +0.04(+0.08%)
Dec 05, 2016 47.32 48.93 47.25 48.75 2,113,763 +1.80(+3.82%)
Dec 02, 2016 47.10 47.51 46.71 46.96 1,946,263 -0.21(-0.44%)
Dec 01, 2016 47.06 47.96 46.60 47.17 2,148,894 +0.04(+0.08%)
Nov 30, 2016 47.77 48.09 47.08 47.13 2,238,106 -0.89(-1.84%)
Nov 29, 2016 47.56 48.52 47.56 48.01 1,755,040 +0.76(+1.60%)
Nov 28, 2016 47.91 48.16 47.22 47.25 2,207,692 -0.80(-1.66%)
Nov 25, 2016 48.15 48.16 47.83 48.05 500,847 +0.26(+0.53%)
Nov 23, 2016 47.80 47.80 47.80 0 -0.16(-0.33%)
Nov 22, 2016 46.95 48.01 46.69 47.96 1,818,131 +0.98(+2.09%)
Nov 21, 2016 46.39 47.42 46.39 46.98 2,510,548 +0.69(+1.48%)
Nov 18, 2016 46.63 47.27 45.94 46.29 2,704,427 -0.61(-1.29%)
Nov 17, 2016 46.27 46.91 45.77 46.90 3,272,307 +0.78(+1.70%)
Nov 16, 2016 45.54 46.99 45.04 46.11 6,564,700 +0.87(+1.92%)
Nov 15, 2016 45.59 45.90 43.29 45.24 12,794,906 -3.33(-6.86%)
Nov 14, 2016 48.70 50.17 47.87 48.58 7,712,495 +1.16(+2.44%)
Nov 11, 2016 47.39 47.80 46.42 47.42 2,380,103 +0.11(+0.24%)
Nov 10, 2016 47.26 48.32 46.72 47.31 3,001,782 +0.63(+1.35%)
Nov 09, 2016 45.47 46.98 45.25 46.68 2,511,402 +0.57(+1.23%)
Nov 08, 2016 46.39 46.46 45.70 46.11 1,838,042 -0.41(-0.87%)
Nov 07, 2016 46.05 46.58 45.88 46.52 2,544,664 +1.27(+2.80%)
Nov 04, 2016 45.22 45.75 44.49 45.25 2,136,184 +0.33(+0.73%)
Nov 03, 2016 45.28 45.61 44.83 44.93 2,223,442 -0.09(-0.20%)
Nov 02, 2016 43.65 45.48 43.65 45.01 3,230,634 +1.40(+3.20%)
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.