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 (%)
Feb 28, 2020 31.49 31.74 30.71 31.36 3,163,954 -0.98(-3.04%)
Feb 27, 2020 32.74 33.63 31.82 32.34 2,856,615 -1.14(-3.40%)
Feb 26, 2020 35.31 35.63 33.42 33.48 3,514,072 -1.58(-4.52%)
Feb 25, 2020 35.91 36.49 35.01 35.06 2,163,578 -0.59(-1.67%)
Feb 24, 2020 35.62 36.12 35.37 35.66 2,926,387 -0.83(-2.27%)
Feb 21, 2020 37.29 37.59 36.22 36.49 2,225,054 -0.92(-2.46%)
Feb 20, 2020 37.24 37.75 37.01 37.41 2,133,190 +0.10(+0.28%)
Feb 19, 2020 37.48 37.70 36.91 37.30 1,694,637 -0.13(-0.35%)
Feb 18, 2020 37.77 38.18 36.98 37.43 1,695,032 -0.53(-1.38%)
Feb 14, 2020 38.58 38.99 37.93 37.96 1,081,818 -0.60(-1.56%)
Feb 13, 2020 38.72 38.84 38.02 38.56 1,462,278 -0.38(-0.97%)
Feb 12, 2020 38.23 39.17 38.23 38.94 1,959,897 +0.99(+2.61%)
Feb 11, 2020 37.47 38.35 37.27 37.95 1,591,237 +0.27(+0.71%)
Feb 10, 2020 38.04 38.54 37.56 37.68 1,471,039 -0.40(-1.06%)
Feb 07, 2020 39.42 39.78 37.70 38.09 1,886,855 -1.46(-3.70%)
Feb 06, 2020 39.25 40.25 39.20 39.55 1,488,852 +0.40(+1.03%)
Feb 05, 2020 37.78 39.28 37.68 39.15 2,020,914 +1.58(+4.22%)
Feb 04, 2020 38.18 38.43 37.42 37.56 1,868,806 -0.26(-0.68%)
Feb 03, 2020 38.23 38.89 37.76 37.82 2,091,215 -0.28(-0.72%)
Jan 31, 2020 39.05 39.14 38.00 38.10 1,585,228 -1.03(-2.64%)
Jan 30, 2020 39.72 39.94 39.04 39.13 1,205,818 -0.78(-1.94%)
Jan 29, 2020 39.91 40.27 39.58 39.91 1,170,740 +0.09(+0.22%)
Jan 28, 2020 40.17 40.26 39.34 39.82 1,479,260 -0.21(-0.52%)
Jan 27, 2020 39.01 40.37 38.73 40.03 1,475,952 +0.47(+1.18%)
Jan 24, 2020 40.46 40.56 39.32 39.56 1,794,323 -0.89(-2.19%)
Jan 23, 2020 40.91 41.13 39.49 40.45 2,139,299 -0.81(-1.96%)
Jan 22, 2020 41.36 41.73 41.12 41.26 1,129,848 +0.07(+0.17%)
Jan 21, 2020 41.53 41.76 40.89 41.19 1,470,698 -0.36(-0.87%)
Jan 17, 2020 42.15 42.17 41.35 41.55 939,015 -0.43(-1.03%)
Jan 16, 2020 41.90 42.33 41.78 41.98 1,223,280 +0.25(+0.60%)
Jan 15, 2020 42.20 42.45 41.24 41.73 2,224,320 -0.82(-1.92%)
Jan 14, 2020 42.64 42.64 42.02 42.55 1,460,148 +0.15(+0.35%)
Jan 13, 2020 41.67 42.43 41.17 42.40 1,588,936 +0.84(+2.03%)
Jan 10, 2020 41.35 42.15 41.09 41.56 1,376,480 +0.04(+0.10%)
Jan 09, 2020 41.94 42.03 41.26 41.52 1,602,285 -0.34(-0.80%)
Jan 08, 2020 41.64 42.07 41.51 41.85 1,593,661 +0.28(+0.66%)
Jan 07, 2020 41.27 41.91 40.97 41.58 1,330,364 +0.19(+0.46%)
Jan 06, 2020 41.02 41.58 40.80 41.39 1,878,095 +0.35(+0.86%)
Jan 03, 2020 41.08 41.52 40.90 41.03 1,729,191 -0.50(-1.20%)
Jan 02, 2020 42.83 42.86 41.16 41.53 2,239,763 -1.09(-2.57%)
Dec 31, 2019 42.29 42.89 42.27 42.63 1,865,725 +0.45(+1.06%)
Dec 30, 2019 41.52 42.42 41.36 42.18 1,762,311 +0.65(+1.56%)
Dec 27, 2019 41.01 41.79 40.91 41.53 1,904,618 +0.46(+1.11%)
Dec 26, 2019 40.96 41.11 40.63 41.08 1,517,696 +0.19(+0.46%)
Dec 24, 2019 40.77 40.96 40.48 40.89 833,597 +0.29(+0.72%)
Dec 23, 2019 40.74 40.84 40.14 40.59 2,064,207 -0.15(-0.36%)
Dec 20, 2019 40.87 40.93 40.25 40.74 2,493,709 -0.02(-0.04%)
Dec 19, 2019 41.06 41.10 40.47 40.76 1,505,425 -0.09(-0.21%)
Dec 18, 2019 40.90 41.27 40.84 40.84 1,545,204 -0.03(-0.06%)
Dec 17, 2019 40.70 40.94 40.44 40.87 2,054,746 +0.23(+0.57%)
Dec 16, 2019 41.52 41.63 40.56 40.64 1,882,766 -0.64(-1.54%)
Dec 13, 2019 41.62 41.68 40.78 41.27 2,358,105 -0.49(-1.18%)
Dec 12, 2019 41.15 41.90 40.91 41.77 1,539,072 +0.51(+1.24%)
Dec 11, 2019 41.26 41.78 41.06 41.25 1,968,025 -0.01(-0.02%)
Dec 10, 2019 40.64 41.45 40.37 41.26 1,949,922 +0.51(+1.24%)
Dec 09, 2019 39.76 41.39 39.70 40.76 3,490,461 +1.19(+3.01%)
Dec 06, 2019 39.60 40.03 39.37 39.57 2,203,967 +0.25(+0.63%)
Dec 05, 2019 39.13 39.72 39.08 39.32 1,431,266 +0.14(+0.35%)
Dec 04, 2019 39.28 39.62 39.04 39.18 2,116,348 +0.07(+0.18%)
Dec 03, 2019 38.68 39.24 38.31 39.11 4,119,219 -0.38(-0.95%)
Dec 02, 2019 39.27 39.77 38.24 39.49 3,335,620 +0.26(+0.66%)
Nov 29, 2019 39.03 39.69 38.67 39.23 2,076,925 -0.07(-0.17%)
Nov 27, 2019 40.46 40.50 39.18 39.30 6,398,220 -0.75(-1.88%)
Nov 26, 2019 37.60 40.93 37.28 40.05 21,705,674 +6.29(+18.62%)
Nov 25, 2019 34.61 34.62 33.45 33.77 5,813,303 +0.02(+0.05%)
Nov 22, 2019 33.61 34.34 33.58 33.75 2,746,231 +0.44(+1.31%)
Nov 21, 2019 34.11 34.38 33.24 33.31 1,971,371 -0.73(-2.14%)
Nov 20, 2019 34.25 34.44 33.59 34.04 2,673,810 -0.31(-0.90%)
Nov 19, 2019 35.26 35.67 34.24 34.35 2,556,182 -1.22(-3.42%)
Nov 18, 2019 35.45 35.64 34.86 35.57 2,181,254 +0.57(+1.64%)
Nov 15, 2019 34.74 35.14 34.50 34.99 1,493,677 +0.45(+1.31%)
Nov 14, 2019 34.47 34.79 34.38 34.54 1,301,709 +0.13(+0.37%)
Nov 13, 2019 34.48 34.95 34.29 34.41 1,654,023 -0.05(-0.15%)
Nov 12, 2019 34.94 34.94 34.25 34.46 1,411,060 -0.55(-1.57%)
Nov 11, 2019 35.00 35.34 34.57 35.01 1,406,190 -0.21(-0.61%)
Nov 08, 2019 35.27 35.44 34.90 35.22 2,426,291 -0.22(-0.63%)
Nov 07, 2019 35.33 35.62 35.17 35.45 2,518,602 +0.39(+1.10%)
Nov 06, 2019 34.42 35.16 34.13 35.06 2,419,780 +0.51(+1.46%)
Nov 05, 2019 33.91 34.91 33.91 34.56 2,344,741 +0.80(+2.36%)
Nov 04, 2019 33.18 33.79 33.14 33.76 1,272,753 +0.66(+1.99%)
Nov 01, 2019 33.52 33.68 32.74 33.10 2,078,210 -0.24(-0.72%)
Oct 31, 2019 33.88 33.91 32.78 33.34 1,912,128 -0.41(-1.22%)
Oct 30, 2019 33.96 34.08 33.51 33.75 1,795,843 -0.20(-0.58%)
Oct 29, 2019 33.44 34.40 33.12 33.95 1,958,786 +0.38(+1.12%)
Oct 28, 2019 34.83 35.33 33.51 33.57 2,980,507 -0.99(-2.87%)
Oct 25, 2019 34.70 34.98 34.31 34.56 1,780,105 +0.38(+1.10%)
Oct 24, 2019 34.62 34.77 33.91 34.19 1,754,672 -0.15(-0.42%)
Oct 23, 2019 34.62 34.75 34.27 34.33 1,388,219 -0.29(-0.84%)
Oct 22, 2019 34.57 34.85 33.94 34.62 1,571,149 +0.19(+0.55%)
Oct 21, 2019 34.58 35.02 34.29 34.44 2,173,004 +0.35(+1.03%)
Oct 18, 2019 33.03 34.20 33.03 34.09 2,208,638 +0.54(+1.61%)
Oct 17, 2019 33.36 33.72 33.36 33.55 1,782,033 +0.33(+1.01%)
Oct 16, 2019 33.22 33.54 32.95 33.21 1,248,829 -0.13(-0.39%)
Oct 15, 2019 32.97 33.54 32.61 33.34 1,720,393 +0.63(+1.94%)
Oct 14, 2019 33.74 33.81 32.52 32.71 1,837,278 -1.04(-3.10%)
Oct 11, 2019 33.91 34.14 33.55 33.75 1,893,368 +0.18(+0.54%)
Oct 10, 2019 33.42 34.14 33.42 33.57 2,081,046 +0.26(+0.77%)
Oct 09, 2019 33.16 33.50 32.71 33.31 1,636,649 +0.44(+1.33%)
Oct 08, 2019 32.04 33.28 31.86 32.88 2,092,425 +0.39(+1.19%)
Oct 07, 2019 33.15 33.49 32.46 32.49 2,220,608 -0.71(-2.14%)
Oct 04, 2019 33.37 33.60 32.84 33.20 1,544,470 -0.11(-0.33%)
Oct 03, 2019 33.50 33.79 32.42 33.31 2,537,228 -0.39(-1.17%)
Oct 02, 2019 34.44 34.58 33.68 33.71 2,051,853 -0.95(-2.74%)
Oct 01, 2019 35.24 35.57 34.49 34.66 1,543,069 -0.29(-0.83%)
Sep 30, 2019 34.60 35.12 34.29 34.95 1,668,583 +0.45(+1.32%)
Sep 27, 2019 34.32 35.19 34.15 34.50 3,675,108 +0.42(+1.23%)
Sep 26, 2019 33.80 34.11 33.51 34.08 2,066,041 +0.27(+0.79%)
Sep 25, 2019 33.22 33.89 33.06 33.81 2,463,707 +0.75(+2.28%)
Sep 24, 2019 33.29 33.37 32.71 33.06 1,982,162 -0.05(-0.16%)
Sep 23, 2019 32.29 33.30 32.29 33.11 2,430,063 +0.73(+2.25%)
Sep 20, 2019 32.30 32.90 32.00 32.38 2,577,503 +0.23(+0.72%)
Sep 19, 2019 32.26 32.64 31.87 32.15 1,908,437 -0.01(-0.03%)
Sep 18, 2019 33.31 33.31 31.95 32.16 2,376,633 -0.80(-2.44%)
Sep 17, 2019 32.88 33.03 32.15 32.96 2,926,287 -0.05(-0.16%)
Sep 16, 2019 32.76 33.46 32.69 33.01 1,627,986 -0.39(-1.15%)
Sep 13, 2019 33.41 33.94 32.98 33.40 1,985,264 +0.33(+1.01%)
Sep 12, 2019 33.12 33.40 32.24 33.07 2,093,261 -0.03(-0.09%)
Sep 11, 2019 32.49 33.13 31.57 33.10 2,351,989 +0.71(+2.18%)
Sep 10, 2019 31.83 32.57 31.79 32.39 3,661,795 +0.51(+1.60%)
Sep 09, 2019 30.15 31.96 29.98 31.88 3,286,032 +1.71(+5.67%)
Sep 06, 2019 30.65 30.98 30.04 30.17 1,809,824 -0.39(-1.28%)
Sep 05, 2019 30.07 30.78 29.97 30.56 2,889,293 +0.87(+2.92%)
Sep 04, 2019 29.15 29.81 28.89 29.69 2,880,298 +0.88(+3.04%)
Sep 03, 2019 28.68 29.15 28.43 28.82 2,685,091 -0.13(-0.44%)
Aug 30, 2019 29.54 29.69 28.89 28.95 3,106,689 -0.53(-1.79%)
Aug 29, 2019 29.41 29.66 28.97 29.47 2,427,937 +0.35(+1.20%)
Aug 28, 2019 28.67 29.41 28.49 29.12 2,902,543 +0.34(+1.18%)
Aug 27, 2019 29.05 29.28 28.56 28.78 4,057,056 -0.14(-0.50%)
Aug 26, 2019 27.74 29.00 27.05 28.93 5,907,076 +1.40(+5.10%)
Aug 23, 2019 28.69 28.82 27.50 27.53 5,546,718 -1.51(-5.21%)
Aug 22, 2019 30.59 31.14 28.77 29.04 15,431,629 +1.00(+3.58%)
Aug 21, 2019 27.86 28.38 27.53 28.04 5,686,091 +0.51(+1.85%)
Aug 20, 2019 27.76 28.10 27.36 27.53 2,971,969 -0.53(-1.88%)
Aug 19, 2019 27.86 28.41 27.65 28.05 1,898,549 +0.70(+2.55%)
Aug 16, 2019 26.90 27.44 26.80 27.36 1,553,226 +0.59(+2.19%)
Aug 15, 2019 27.70 27.86 26.59 26.77 2,262,192 -0.83(-3.02%)
Aug 14, 2019 27.61 28.00 26.82 27.60 2,058,724 -0.59(-2.08%)
Aug 13, 2019 28.06 29.71 27.83 28.19 2,439,270 -0.12(-0.42%)
Aug 12, 2019 27.37 28.33 27.36 28.31 2,010,833 +0.61(+2.21%)
Aug 09, 2019 28.70 28.85 27.53 27.70 2,744,606 -1.08(-3.75%)
Aug 08, 2019 27.70 28.89 27.69 28.78 2,602,945 +1.25(+4.54%)
Aug 07, 2019 28.20 28.41 27.30 27.53 3,285,918 -1.11(-3.86%)
Aug 06, 2019 28.73 28.91 28.05 28.63 1,861,049 +0.12(+0.42%)
Aug 05, 2019 28.19 28.68 27.12 28.51 3,505,309 -0.22(-0.77%)
Aug 02, 2019 29.56 29.88 28.40 28.73 2,963,808 -0.91(-3.07%)
Aug 01, 2019 31.72 31.72 29.27 29.64 3,431,165 -1.96(-6.21%)
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%)
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.