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 )

206.74 +2.53 (+1.24%)
Streaming Delayed Price Updated: 12:21 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 (%)
Oct 31, 2003 4.190 4.190 4.143 4.119 1,309,494 -0.09(-2.05%)
Oct 30, 2003 4.250 4.285 4.203 4.205 554,274 -0.02(-0.55%)
Oct 29, 2003 4.273 4.273 4.170 4.228 1,121,945 -0.04(-1.05%)
Oct 28, 2003 4.076 4.273 4.076 4.273 1,550,628 +0.23(+5.72%)
Oct 27, 2003 3.930 4.068 3.930 4.042 1,288,841 +0.11(+2.85%)
Oct 24, 2003 4.083 4.087 3.923 3.930 1,317,866 -0.16(-3.96%)
Oct 23, 2003 4.024 4.096 4.009 4.092 1,081,756 +0.05(+1.29%)
Oct 22, 2003 4.078 4.086 4.015 4.040 1,742,643 -0.04(-0.88%)
Oct 21, 2003 4.062 4.074 3.999 4.076 1,860,977 -0.02(-0.52%)
Oct 20, 2003 3.901 4.063 3.901 4.097 1,662,823 +0.19(+4.79%)
Oct 17, 2003 3.966 3.950 3.888 3.910 1,070,592 -0.06(-1.41%)
Oct 16, 2003 3.907 3.992 3.907 3.966 1,236,930 +0.06(+1.47%)
Oct 15, 2003 4.013 4.013 3.908 3.908 2,167,977 -0.04(-1.07%)
Oct 14, 2003 3.921 4.031 3.899 3.950 5,034,240 +0.03(+0.75%)
Oct 13, 2003 3.670 3.943 3.670 3.921 5,795,600 +0.32(+8.75%)
Oct 10, 2003 3.632 3.632 3.584 3.605 597,254 -0.01(-0.25%)
Oct 09, 2003 3.583 3.648 3.583 3.614 1,429,503 +0.06(+1.69%)
Oct 08, 2003 3.607 3.628 3.536 3.554 803,223 -0.03(-0.85%)
Oct 07, 2003 3.486 3.626 3.449 3.585 2,543,075 +0.13(+3.68%)
Oct 06, 2003 3.457 3.485 3.426 3.458 752,987 +0.02(+0.60%)
Oct 03, 2003 3.437 3.522 3.426 3.437 1,409,966 +0.02(+0.66%)
Oct 02, 2003 3.393 3.415 3.375 3.415 1,324,006 -0.00(-0.08%)
Oct 01, 2003 3.346 3.433 3.344 3.417 1,184,461 +0.07(+2.17%)
Sep 30, 2003 3.279 3.352 3.265 3.345 1,172,181 +0.08(+2.55%)
Sep 29, 2003 3.296 3.327 3.225 3.261 2,143,417 -0.05(-1.38%)
Sep 26, 2003 3.355 3.355 3.253 3.307 1,982,661 -0.06(-1.86%)
Sep 25, 2003 3.388 3.429 3.359 3.370 2,162,395 -0.02(-0.53%)
Sep 24, 2003 3.422 3.443 3.377 3.388 2,408,553 -0.02(-0.45%)
Sep 23, 2003 3.301 3.443 3.314 3.403 4,579,322 +0.10(+3.09%)
Sep 22, 2003 3.294 3.307 3.234 3.301 3,288,806 +0.01(+0.22%)
Sep 19, 2003 3.252 3.329 3.243 3.294 3,893,317 +0.06(+1.80%)
Sep 18, 2003 3.064 3.251 3.056 3.236 5,299,935 +0.16(+5.18%)
Sep 17, 2003 3.075 3.090 3.050 3.076 1,758,272 +0.00(+0.03%)
Sep 16, 2003 3.113 3.125 3.028 3.075 2,429,206 -0.07(-2.19%)
Sep 15, 2003 3.139 3.165 3.090 3.144 2,264,543 -0.07(-2.06%)
Sep 12, 2003 3.188 3.224 3.106 3.210 2,284,637 +0.04(+1.41%)
Sep 11, 2003 3.111 3.175 3.091 3.166 2,161,279 +0.08(+2.43%)
Sep 10, 2003 3.050 3.135 3.014 3.090 2,107,135 -0.01(-0.29%)
Sep 09, 2003 3.153 3.154 3.057 3.099 3,103,490 -0.08(-2.40%)
Sep 08, 2003 3.161 3.206 3.141 3.175 2,017,826 -0.02(-0.67%)
Sep 05, 2003 3.216 3.265 3.172 3.197 2,275,148 -0.03(-0.97%)
Sep 04, 2003 3.270 3.288 3.194 3.228 2,448,743 -0.09(-2.80%)
Sep 03, 2003 3.373 3.424 3.304 3.321 1,726,455 -0.06(-1.77%)
Sep 02, 2003 3.408 3.427 3.332 3.382 1,979,870 -0.01(-0.19%)
Aug 29, 2003 3.337 3.394 3.337 3.388 2,075,319 +0.05(+1.53%)
Aug 28, 2003 3.224 3.347 3.167 3.337 3,232,430 +0.12(+3.59%)
Aug 27, 2003 3.231 3.274 3.202 3.221 3,281,550 -0.00(-0.03%)
Aug 26, 2003 3.247 3.321 3.222 3.222 3,977,602 -0.02(-0.64%)
Aug 25, 2003 3.218 3.292 3.218 3.243 5,135,271 +0.05(+1.43%)
Aug 22, 2003 3.393 3.393 3.093 3.197 9,222,836 -0.14(-4.21%)
Aug 21, 2003 3.487 3.487 3.314 3.338 10,265,519 -0.29(-8.00%)
Aug 20, 2003 3.673 3.743 3.628 3.628 1,979,870 -0.05(-1.41%)
Aug 19, 2003 3.807 3.835 3.650 3.680 4,969,491 -0.03(-0.84%)
Aug 18, 2003 3.493 3.717 3.485 3.711 6,305,220 +0.26(+7.64%)
Aug 15, 2003 3.404 3.448 3.386 3.448 541,994 +0.04(+1.29%)
Aug 14, 2003 3.368 3.408 3.359 3.404 632,419 +0.02(+0.53%)
Aug 13, 2003 3.404 3.435 3.350 3.386 933,837 -0.01(-0.42%)
Aug 12, 2003 3.435 3.453 3.366 3.400 1,198,974 -0.07(-1.91%)
Aug 11, 2003 3.462 3.546 3.449 3.467 2,351,061 +0.06(+1.84%)
Aug 08, 2003 3.267 3.432 3.263 3.404 942,768 +0.11(+3.35%)
Aug 07, 2003 3.227 3.336 3.222 3.294 792,059 +0.06(+1.97%)
Aug 06, 2003 3.216 3.296 3.153 3.230 1,027,054 +0.00(+0.11%)
Aug 05, 2003 3.198 3.328 3.193 3.227 1,082,872 +0.03(+0.81%)
Aug 04, 2003 3.232 3.283 3.158 3.201 1,943,030 -0.04(-1.38%)
Aug 01, 2003 3.382 3.382 3.171 3.245 3,301,086 -0.16(-4.66%)
Jul 31, 2003 3.439 3.485 3.386 3.404 1,001,377 -0.03(-0.99%)
Jul 30, 2003 3.493 3.493 3.436 3.438 682,098 -0.04(-1.08%)
Jul 29, 2003 3.583 3.585 3.464 3.476 1,364,196 -0.09(-2.39%)
Jul 28, 2003 3.444 3.583 3.440 3.561 2,151,232 +0.14(+4.06%)
Jul 25, 2003 3.422 3.457 3.326 3.422 870,763 +0.00(+0.03%)
Jul 24, 2003 3.449 3.556 3.421 3.421 1,241,396 +0.01(+0.29%)
Jul 23, 2003 3.419 3.422 3.378 3.411 719,496 +0.01(+0.34%)
Jul 22, 2003 3.382 3.404 3.359 3.399 1,033,752 +0.05(+1.47%)
Jul 21, 2003 3.341 3.399 3.330 3.350 925,465 +0.04(+1.22%)
Jul 18, 2003 3.289 3.371 3.284 3.310 760,243 +0.02(+0.63%)
Jul 17, 2003 3.377 3.377 3.229 3.289 1,267,072 -0.09(-2.60%)
Jul 16, 2003 3.399 3.404 3.279 3.377 1,327,914 -0.01(-0.21%)
Jul 15, 2003 3.425 3.428 3.353 3.384 854,576 -0.02(-0.53%)
Jul 14, 2003 3.395 3.453 3.364 3.402 1,206,230 +0.04(+1.28%)
Jul 11, 2003 3.396 3.417 3.350 3.359 1,058,312 -0.03(-0.82%)
Jul 10, 2003 3.444 3.445 3.292 3.387 2,597,219 -0.10(-2.93%)
Jul 09, 2003 3.519 3.525 3.444 3.489 1,645,519 -0.03(-0.89%)
Jul 08, 2003 3.413 3.520 3.387 3.520 2,030,106 +0.09(+2.66%)
Jul 07, 2003 3.395 3.429 3.356 3.429 2,038,479 +0.09(+2.65%)
Jul 03, 2003 3.351 3.407 3.336 3.340 1,413,874 -0.02(-0.56%)
Jul 02, 2003 3.201 3.359 3.189 3.359 2,525,213 +0.16(+4.95%)
Jul 01, 2003 3.283 3.284 3.164 3.201 4,505,642 -0.09(-2.59%)
Jun 30, 2003 3.399 3.423 3.274 3.286 5,680,056 -0.06(-1.66%)
Jun 27, 2003 3.330 3.353 3.304 3.341 1,541,697 -0.01(-0.21%)
Jun 26, 2003 3.360 3.361 3.289 3.348 2,510,701 -0.01(-0.32%)
Jun 25, 2003 3.337 3.478 3.200 3.359 7,503,078 +0.10(+2.97%)
Jun 24, 2003 2.920 3.287 2.920 3.262 6,528,492 +0.36(+12.37%)
Jun 23, 2003 2.983 2.983 2.824 2.903 1,332,937 -0.08(-2.56%)
Jun 20, 2003 2.934 3.001 2.898 2.979 1,783,390 +0.04(+1.25%)
Jun 19, 2003 3.028 3.040 2.934 2.943 1,523,836 -0.06(-1.94%)
Jun 18, 2003 3.086 3.107 2.992 3.001 1,432,294 -0.08(-2.47%)
Jun 17, 2003 2.946 3.123 2.938 3.077 3,551,151 +0.18(+6.05%)
Jun 16, 2003 2.938 2.954 2.804 2.901 1,307,819 -0.03(-0.95%)
Jun 13, 2003 2.940 2.956 2.873 2.929 1,561,792 +0.01(+0.31%)
Jun 12, 2003 2.831 2.928 2.808 2.920 2,634,617 +0.11(+3.89%)
Jun 11, 2003 2.822 2.918 2.755 2.811 3,701,860 +0.06(+2.21%)
Jun 10, 2003 2.598 2.758 2.598 2.750 4,346,002 +0.15(+5.94%)
Jun 09, 2003 2.535 2.601 2.531 2.596 2,146,208 +0.08(+3.09%)
Jun 06, 2003 2.598 2.611 2.505 2.518 1,655,566 +0.01(+0.32%)
Jun 05, 2003 2.426 2.510 2.354 2.510 4,028,397 +0.07(+2.86%)
Jun 04, 2003 2.481 2.531 2.429 2.440 2,253,379 -0.05(-1.84%)
Jun 03, 2003 2.575 2.575 2.467 2.486 1,709,710 -0.07(-2.63%)
Jun 02, 2003 2.490 2.620 2.441 2.553 4,315,860 -0.04(-1.69%)
May 30, 2003 2.620 2.627 2.574 2.597 1,788,972 -0.03(-0.99%)
May 29, 2003 2.616 2.642 2.614 2.623 1,417,781 -0.01(-0.44%)
May 28, 2003 2.620 2.645 2.579 2.634 2,049,643 +0.00(+0.03%)
May 27, 2003 2.651 2.677 2.626 2.634 2,483,350 -0.07(-2.65%)
May 23, 2003 2.710 2.840 2.660 2.705 2,601,126 -0.03(-1.24%)
May 22, 2003 2.557 2.781 2.536 2.739 2,932,686 +0.22(+8.71%)
May 21, 2003 2.508 2.520 2.493 2.520 874,670 +0.01(+0.36%)
May 20, 2003 2.472 2.593 2.469 2.511 1,185,577 +0.03(+1.01%)
May 19, 2003 2.531 2.534 2.438 2.486 1,351,916 -0.07(-2.63%)
May 16, 2003 2.491 2.553 2.473 2.553 1,048,823 +0.02(+0.67%)
May 15, 2003 2.651 2.651 2.490 2.536 2,279,614 -0.11(-4.33%)
May 14, 2003 2.651 2.678 2.602 2.651 995,796 -0.00(-0.03%)
May 13, 2003 2.647 2.678 2.643 2.651 1,402,710 +0.00(+0.17%)
May 12, 2003 2.593 2.685 2.562 2.647 2,696,575 +0.07(+2.64%)
May 09, 2003 2.544 2.607 2.450 2.579 3,982,068 -0.05(-1.74%)
May 08, 2003 2.630 2.647 2.603 2.625 807,688 -0.03(-1.31%)
May 07, 2003 2.686 2.714 2.653 2.660 860,716 -0.03(-1.03%)
May 06, 2003 2.696 2.708 2.670 2.687 1,001,936 +0.00(+0.00%)
May 05, 2003 2.701 2.790 2.683 2.687 2,880,775 +0.00(+0.17%)
May 02, 2003 2.706 2.746 2.656 2.683 1,340,752 -0.02(-0.83%)
May 01, 2003 2.700 2.719 2.625 2.705 1,900,050 +0.01(+0.23%)
Apr 30, 2003 2.620 2.726 2.620 2.699 3,327,321 +0.08(+3.01%)
Apr 29, 2003 2.524 2.660 2.524 2.620 2,537,493 +0.11(+4.46%)
Apr 28, 2003 2.444 2.547 2.444 2.508 1,897,259 +0.09(+3.59%)
Apr 25, 2003 2.446 2.454 2.419 2.421 473,896 -0.02(-0.99%)
Apr 24, 2003 2.420 2.462 2.387 2.445 1,071,708 +0.01(+0.55%)
Apr 23, 2003 2.438 2.445 2.428 2.432 1,306,145 -0.01(-0.55%)
Apr 22, 2003 2.452 2.517 2.423 2.445 3,467,982 -0.01(-0.22%)
Apr 21, 2003 2.428 2.541 2.428 2.451 3,051,021 -0.01(-0.51%)
Apr 17, 2003 2.351 2.524 2.330 2.463 2,487,257 +0.09(+3.77%)
Apr 16, 2003 2.428 2.535 2.365 2.374 6,092,553 -0.07(-2.93%)
Apr 15, 2003 2.239 2.450 2.224 2.445 4,996,842 +0.18(+7.90%)
Apr 14, 2003 2.158 2.311 2.002 2.266 7,831,288 +0.11(+5.07%)
Apr 11, 2003 2.214 2.244 2.157 2.157 1,284,934 -0.04(-1.71%)
Apr 10, 2003 2.268 2.271 2.177 2.195 1,697,988 -0.07(-3.24%)
Apr 09, 2003 2.248 2.284 2.213 2.268 696,052 +0.03(+1.28%)
Apr 08, 2003 2.289 2.289 2.156 2.239 1,084,547 -0.05(-2.15%)
Apr 07, 2003 2.338 2.368 2.271 2.289 966,770 -0.00(-0.20%)
Apr 04, 2003 2.284 2.323 2.284 2.293 487,292 +0.02(+0.95%)
Apr 03, 2003 2.271 2.284 2.221 2.272 1,399,361 +0.05(+2.46%)
Apr 02, 2003 2.253 2.320 2.202 2.217 3,134,748 +0.02(+0.73%)
Apr 01, 2003 2.069 2.253 2.069 2.201 4,564,251 +0.15(+7.25%)
Mar 31, 2003 2.020 2.056 1.997 2.052 548,134 +0.03(+1.60%)
Mar 28, 2003 2.011 2.038 2.001 2.020 440,405 +0.02(+1.12%)
Mar 27, 2003 2.015 2.015 1.984 1.998 355,561 -0.02(-0.89%)
Mar 26, 2003 1.982 2.033 1.982 2.015 540,319 +0.03(+1.67%)
Mar 25, 2003 2.007 2.032 1.955 1.982 517,434 -0.03(-1.73%)
Mar 24, 2003 2.050 2.051 2.016 2.017 445,987 -0.05(-2.64%)
Mar 21, 2003 2.031 2.072 1.933 2.072 1,121,387 +0.05(+2.48%)
Mar 20, 2003 2.047 2.051 2.011 2.022 193,130 -0.03(-1.66%)
Mar 19, 2003 2.016 2.056 2.011 2.056 447,103 +0.05(+2.41%)
Mar 18, 2003 1.982 2.041 1.981 2.007 581,625 +0.05(+2.42%)
Mar 17, 2003 1.927 1.965 1.912 1.960 643,583 +0.03(+1.72%)
Mar 14, 2003 1.927 1.946 1.921 1.927 1,305,586 +0.01(+0.33%)
Mar 13, 2003 1.993 2.023 1.852 1.921 2,971,201 -0.05(-2.77%)
Mar 12, 2003 1.971 1.995 1.921 1.975 2,241,657 -0.08(-4.01%)
Mar 11, 2003 2.011 2.068 2.003 2.058 616,232 +0.06(+3.24%)
Mar 10, 2003 2.012 2.012 1.976 1.993 928,256 -0.02(-0.89%)
Mar 07, 2003 1.927 2.037 1.850 2.011 1,827,486 +0.09(+4.42%)
Mar 06, 2003 2.041 2.047 1.926 1.926 470,547 -0.11(-5.20%)
Mar 05, 2003 2.047 2.076 2.024 2.032 237,785 -0.01(-0.53%)
Mar 04, 2003 2.032 2.048 2.024 2.042 149,034 +0.01(+0.31%)
Mar 03, 2003 2.098 2.098 2.029 2.036 387,936 -0.06(-2.82%)
Feb 28, 2003 2.021 2.105 2.011 2.095 413,612 +0.08(+4.14%)
Feb 27, 2003 2.007 2.038 2.004 2.012 370,632 +0.01(+0.27%)
Feb 26, 2003 2.005 2.007 1.980 2.007 947,234 -0.00(-0.22%)
Feb 25, 2003 2.029 2.029 1.996 2.011 961,747 -0.05(-2.48%)
Feb 24, 2003 2.105 2.110 1.984 2.062 1,401,594 -0.05(-2.58%)
Feb 21, 2003 1.981 2.123 1.975 2.117 1,366,986 +0.14(+6.83%)
Feb 20, 2003 1.953 1.994 1.952 1.981 1,216,836 +0.03(+1.47%)
Feb 19, 2003 1.949 2.032 1.930 1.953 1,157,110 +0.00(+0.18%)
Feb 18, 2003 1.863 1.953 1.863 1.949 1,072,267 +0.09(+4.77%)
Feb 14, 2003 1.832 1.863 1.818 1.861 353,887 +0.03(+1.81%)
Feb 13, 2003 1.809 1.832 1.809 1.827 629,070 +0.02(+0.99%)
Feb 12, 2003 1.843 1.853 1.808 1.809 1,719,757 -0.03(-1.80%)
Feb 11, 2003 1.818 1.948 1.814 1.843 7,549,965 +0.27(+17.54%)
Feb 10, 2003 1.608 1.608 1.557 1.568 435,381 -0.04(-2.78%)
Feb 07, 2003 1.565 1.612 1.554 1.612 769,174 +0.05(+3.21%)
Feb 06, 2003 1.568 1.577 1.562 1.562 146,243 +0.00(+0.00%)
Feb 05, 2003 1.586 1.594 1.554 1.562 192,014 -0.03(-1.75%)
Feb 04, 2003 1.505 1.590 1.442 1.590 1,513,788 +0.04(+2.60%)
Feb 03, 2003 1.684 1.697 1.545 1.550 1,022,030 -0.15(-8.95%)
Jan 31, 2003 1.663 1.702 1.654 1.702 484,501 +0.04(+2.70%)
Jan 30, 2003 1.657 1.681 1.642 1.657 338,816 +0.00(+0.00%)
Jan 29, 2003 1.691 1.691 1.656 1.657 335,467 -0.03(-1.75%)
Jan 28, 2003 1.738 1.753 1.639 1.687 824,434 -0.04(-2.44%)
Jan 27, 2003 1.763 1.768 1.726 1.729 178,059 -0.04(-2.28%)
Jan 24, 2003 1.747 1.792 1.747 1.769 530,830 +0.03(+1.54%)
Jan 23, 2003 1.836 1.836 1.720 1.742 1,056,079 -0.09(-5.12%)
Jan 22, 2003 1.903 1.903 1.832 1.836 816,061 -0.07(-3.76%)
Jan 21, 2003 1.917 1.921 1.890 1.908 334,909 -0.03(-1.62%)
Jan 17, 2003 1.928 1.959 1.921 1.939 368,399 +0.01(+0.46%)
Jan 16, 2003 1.881 1.935 1.874 1.930 241,134 +0.05(+2.62%)
Jan 15, 2003 1.903 1.903 1.836 1.881 635,210 -0.02(-1.18%)
Jan 14, 2003 1.912 1.937 1.895 1.903 823,876 -0.03(-1.39%)
Jan 13, 2003 1.944 1.958 1.917 1.930 648,048 +0.00(+0.23%)
Jan 10, 2003 1.907 1.971 1.907 1.926 509,061 +0.01(+0.51%)
Jan 09, 2003 1.881 1.929 1.872 1.916 1,284,376 +0.03(+1.86%)
Jan 08, 2003 1.872 1.888 1.845 1.881 904,812 +0.00(+0.24%)
Jan 07, 2003 1.921 1.988 1.877 1.877 1,349,125 -0.04(-2.33%)
Jan 06, 2003 1.789 1.929 1.778 1.921 3,306,110 +0.14(+8.06%)
Jan 03, 2003 1.792 1.792 1.774 1.778 891,974 -0.02(-0.85%)
Jan 02, 2003 1.720 1.796 1.706 1.793 480,594 +0.07(+4.27%)
Dec 31, 2002 1.709 1.738 1.709 1.720 106,054 +0.01(+0.84%)
Dec 30, 2002 1.709 1.715 1.704 1.706 267,369 -0.01(-0.31%)
Dec 27, 2002 1.706 1.729 1.706 1.711 995,237 +0.00(+0.26%)
Dec 26, 2002 1.721 1.728 1.703 1.706 270,718 -0.01(-0.83%)
Dec 24, 2002 1.792 1.792 1.719 1.721 201,503 -0.07(-3.95%)
Dec 23, 2002 1.765 1.792 1.757 1.792 174,710 +0.04(+2.04%)
Dec 20, 2002 1.657 1.756 1.657 1.756 361,143 +0.10(+5.95%)
Dec 19, 2002 1.657 1.693 1.654 1.657 266,810 -0.03(-1.86%)
Dec 18, 2002 1.769 1.769 1.594 1.689 1,330,705 -0.09(-5.18%)
Dec 17, 2002 1.805 1.809 1.765 1.781 243,367 -0.03(-1.58%)
Dec 16, 2002 1.768 1.829 1.768 1.809 995,796 +0.02(+1.05%)
Dec 13, 2002 1.895 1.899 1.765 1.791 912,068 -0.13(-6.59%)
Dec 12, 2002 1.949 1.949 1.886 1.917 433,148 -0.05(-2.55%)
Dec 11, 2002 1.994 1.994 1.957 1.967 135,638 -0.02(-1.08%)
Dec 10, 2002 2.020 2.038 1.981 1.989 227,738 -0.02(-0.89%)
Dec 09, 2002 1.966 2.033 1.966 2.007 542,552 +0.05(+2.75%)
Dec 06, 2002 1.917 1.956 1.848 1.953 639,118 +0.01(+0.46%)
Dec 05, 2002 1.993 2.011 1.939 1.944 255,647 -0.04(-2.16%)
Dec 04, 2002 2.015 2.024 1.962 1.987 748,521 -0.03(-1.60%)
Dec 03, 2002 2.039 2.074 1.980 2.019 941,094 +0.00(+0.13%)
Dec 02, 2002 1.935 2.042 1.890 2.016 1,833,626 +0.13(+7.14%)
Nov 29, 2002 1.862 1.883 1.854 1.882 368,399 +0.04(+2.24%)
Nov 27, 2002 1.814 1.845 1.778 1.841 1,051,056 +0.05(+2.75%)
Nov 26, 2002 1.912 1.953 1.792 1.792 1,742,643 -0.08(-4.08%)
Nov 25, 2002 1.836 1.895 1.818 1.868 1,538,906 +0.09(+4.77%)
Nov 22, 2002 1.666 1.823 1.666 1.783 1,217,952 +0.13(+7.57%)
Nov 21, 2002 1.605 1.684 1.605 1.657 1,217,394 +0.06(+3.58%)
Nov 20, 2002 1.617 1.617 1.595 1.600 428,683 -0.01(-0.50%)
Nov 19, 2002 1.572 1.612 1.572 1.608 798,757 +0.05(+3.16%)
Nov 18, 2002 1.582 1.621 1.559 1.559 934,954 -0.00(-0.06%)
Nov 15, 2002 1.487 1.577 1.487 1.560 459,383 +0.07(+4.88%)
Nov 14, 2002 1.469 1.487 1.465 1.487 186,990 +0.01(+0.61%)
Nov 13, 2002 1.482 1.487 1.457 1.478 275,183 +0.00(+0.00%)
Nov 12, 2002 1.477 1.491 1.469 1.478 285,230 +0.00(+0.30%)
Nov 11, 2002 1.469 1.478 1.457 1.474 302,534 +0.02(+1.54%)
Nov 08, 2002 1.505 1.521 1.446 1.451 908,161 -0.07(-4.59%)
Nov 07, 2002 1.522 1.532 1.491 1.521 360,027 +0.03(+1.74%)
Nov 06, 2002 1.451 1.500 1.448 1.495 634,094 +0.06(+3.86%)
Nov 05, 2002 1.442 1.449 1.434 1.440 40,189 +0.00(+0.31%)
Nov 04, 2002 1.432 1.444 1.415 1.435 335,467 +0.01(+0.82%)
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.