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 (%)
Oct 29, 2010 20.46 20.68 20.39 20.66 922,818 +0.11(+0.56%)
Oct 28, 2010 20.72 20.82 20.20 20.54 1,017,768 -0.09(-0.45%)
Oct 27, 2010 20.86 20.86 20.25 20.64 1,609,860 -0.32(-1.51%)
Oct 25, 2010 20.91 21.27 20.87 20.95 1,276,213 +0.09(+0.45%)
Oct 22, 2010 20.82 21.00 20.61 20.86 1,240,661 +0.11(+0.52%)
Oct 21, 2010 20.75 21.17 20.54 20.75 1,041,758 +0.00(+0.00%)
Oct 20, 2010 20.73 20.80 20.47 20.75 1,028,701 +0.11(+0.56%)
Oct 19, 2010 20.70 20.92 20.50 20.64 1,255,842 -0.39(-1.87%)
Oct 18, 2010 21.20 21.20 20.80 21.03 735,656 -0.10(-0.48%)
Oct 15, 2010 21.07 21.20 20.76 21.13 739,392 +0.25(+1.20%)
Oct 14, 2010 20.90 21.07 20.65 20.88 1,490,177 -0.01(-0.07%)
Oct 13, 2010 21.02 21.35 20.86 20.90 1,153,846 +0.05(+0.24%)
Oct 12, 2010 20.82 20.98 20.59 20.85 1,613,713 +0.00(+0.00%)
Oct 11, 2010 20.72 21.04 20.52 20.85 602,239 +0.16(+0.80%)
Oct 08, 2010 20.68 20.79 20.38 20.68 1,297,844 +0.08(+0.38%)
Oct 07, 2010 20.62 20.76 20.29 20.60 1,132,165 +0.06(+0.31%)
Oct 06, 2010 20.44 20.67 20.24 20.54 1,577,966 +0.10(+0.49%)
Oct 05, 2010 20.21 20.79 20.14 20.44 1,680,076 +0.47(+2.37%)
Oct 04, 2010 20.19 20.37 19.84 19.96 1,256,286 -0.36(-1.76%)
Oct 01, 2010 20.32 20.37 20.01 20.32 1,274,422 +0.22(+1.09%)
Sep 30, 2010 20.10 20.39 19.89 20.10 10,741 -0.03(-0.17%)
Sep 29, 2010 20.16 20.29 20.01 20.14 1,163,649 -0.09(-0.43%)
Sep 28, 2010 20.17 20.27 19.82 20.22 1,179,268 +0.13(+0.64%)
Sep 27, 2010 20.30 20.42 20.06 20.09 895,670 -0.23(-1.13%)
Sep 24, 2010 19.94 20.34 19.94 20.32 952,122 +0.69(+3.51%)
Sep 23, 2010 19.38 20.00 19.34 19.63 1,740,432 +0.11(+0.59%)
Sep 22, 2010 19.84 20.23 19.48 19.52 1,337,414 -0.44(-2.23%)
Sep 21, 2010 20.02 20.23 19.87 19.96 1,189,975 -0.06(-0.32%)
Sep 20, 2010 19.72 20.04 19.48 20.03 1,039,656 +0.46(+2.34%)
Sep 17, 2010 19.57 19.78 19.43 19.57 1,856,608 +0.15(+0.78%)
Sep 15, 2010 19.34 19.48 19.15 19.42 992,049 -0.03(-0.15%)
Sep 14, 2010 19.05 19.72 19.00 19.45 1,786,665 +0.45(+2.38%)
Sep 13, 2010 18.65 19.05 18.65 19.00 1,215,716 +0.53(+2.87%)
Sep 10, 2010 18.47 18.85 18.44 18.47 716,772 +0.01(+0.08%)
Sep 09, 2010 18.69 18.75 18.30 18.45 880,659 -0.01(-0.08%)
Sep 08, 2010 18.27 18.57 18.25 18.47 1,356,631 -0.11(-0.62%)
Sep 07, 2010 18.73 18.87 18.52 18.58 806,250 -0.28(-1.48%)
Sep 03, 2010 18.88 19.25 18.66 18.86 1,012,149 +0.24(+1.27%)
Sep 02, 2010 18.11 18.66 18.10 18.62 379 +0.62(+3.42%)
Sep 01, 2010 17.89 18.18 17.73 18.01 2,130,459 +0.49(+2.78%)
Aug 31, 2010 17.53 18.07 17.45 17.52 5,719 -0.32(-1.77%)
Aug 30, 2010 18.03 18.08 17.77 17.84 2,050,842 -0.24(-1.35%)
Aug 27, 2010 18.08 18.21 17.71 18.08 2,277,690 +0.15(+0.84%)
Aug 26, 2010 18.34 18.38 17.91 17.93 2,053,891 -0.30(-1.65%)
Aug 25, 2010 17.51 18.29 17.51 18.23 3,774,513 +0.25(+1.40%)
Aug 24, 2010 18.16 18.34 17.86 17.98 166 -0.52(-2.79%)
Aug 23, 2010 19.10 19.29 18.48 18.49 3,439,705 -0.48(-2.53%)
Aug 20, 2010 19.20 19.23 18.83 18.97 2,668,627 -0.07(-0.38%)
Aug 19, 2010 19.03 19.71 18.82 19.05 166 -0.54(-2.75%)
Aug 18, 2010 19.32 19.97 19.18 19.58 2,732,380 +0.27(+1.41%)
Aug 17, 2010 19.45 19.64 19.20 19.31 2,585,246 +0.07(+0.37%)
Aug 16, 2010 19.43 19.79 19.20 19.24 2,234,795 -0.29(-1.47%)
Aug 13, 2010 19.53 19.63 19.23 19.53 2,073,003 +0.07(+0.37%)
Aug 12, 2010 19.30 19.71 19.08 19.46 3,252,198 -0.18(-0.91%)
Aug 11, 2010 19.43 19.72 19.20 19.63 2,889,302 -0.19(-0.98%)
Aug 10, 2010 19.73 19.96 19.57 19.83 2,264,560 -0.15(-0.75%)
Aug 09, 2010 20.25 20.42 19.91 19.98 2,693,289 -0.08(-0.39%)
Aug 06, 2010 20.06 20.12 19.26 20.06 3,032,407 +0.36(+1.82%)
Aug 05, 2010 19.39 19.75 18.90 19.70 1,972,230 +0.15(+0.77%)
Aug 04, 2010 19.20 19.81 19.19 19.55 1,789,066 +0.42(+2.17%)
Aug 03, 2010 19.41 19.41 18.75 19.13 1,684,266 -0.34(-1.73%)
Aug 02, 2010 19.14 19.70 19.13 19.47 3,599,969 +0.61(+3.23%)
Jul 30, 2010 18.86 19.11 18.57 18.86 1,349,927 -0.13(-0.68%)
Jul 29, 2010 19.26 19.36 18.71 18.99 1,560,687 -0.14(-0.75%)
Jul 28, 2010 19.39 19.51 19.09 19.13 1,385,449 -0.34(-1.77%)
Jul 27, 2010 19.30 19.73 18.90 19.48 3,339,937 +0.34(+1.80%)
Jul 26, 2010 18.20 19.28 17.93 19.13 2,011,219 +0.93(+5.12%)
Jul 23, 2010 17.77 18.21 17.61 18.20 2,010,663 +0.31(+1.72%)
Jul 22, 2010 17.84 18.01 17.67 17.89 1,629,067 +0.33(+1.88%)
Jul 21, 2010 18.20 18.20 17.48 17.56 1,462,332 -0.49(-2.70%)
Jul 20, 2010 17.34 18.05 17.27 18.05 1,395 +0.47(+2.65%)
Jul 19, 2010 17.85 17.85 17.34 17.58 2,579,401 -0.14(-0.77%)
Jul 16, 2010 17.72 18.03 17.58 17.72 4,048,505 -0.29(-1.63%)
Jul 15, 2010 18.12 18.32 17.81 18.01 1,165,039 -0.08(-0.44%)
Jul 14, 2010 18.14 18.20 17.91 18.09 2,185,226 -0.19(-1.06%)
Jul 13, 2010 18.21 18.35 18.01 18.29 2,437,955 +0.19(+1.03%)
Jul 12, 2010 18.35 18.52 17.91 18.10 2,180,880 -0.38(-2.06%)
Jul 09, 2010 18.48 18.57 18.18 18.48 1,348,240 +0.04(+0.23%)
Jul 08, 2010 18.49 18.64 18.16 18.44 1,772,328 +0.22(+1.22%)
Jul 07, 2010 17.60 18.24 17.40 18.21 2,883,670 +0.70(+4.01%)
Jul 06, 2010 17.84 18.21 17.25 17.51 3,140 +0.03(+0.16%)
Jul 02, 2010 17.48 18.02 17.39 17.48 1,358,272 -0.38(-2.13%)
Jul 01, 2010 17.79 17.99 17.22 17.86 2,130,770 +0.02(+0.12%)
Jun 30, 2010 17.99 18.31 17.78 17.84 259 -0.21(-1.15%)
Jun 29, 2010 18.51 18.55 17.91 18.05 1,303,159 -0.85(-4.51%)
Jun 25, 2010 18.90 19.08 18.40 18.90 1,286,849 +0.29(+1.54%)
Jun 24, 2010 19.04 19.05 18.52 18.62 3,106,510 -0.51(-2.66%)
Jun 23, 2010 19.09 19.43 18.78 19.13 1,737,273 -0.04(-0.19%)
Jun 22, 2010 20.07 20.27 19.06 19.16 2,220,462 -0.85(-4.23%)
Jun 21, 2010 20.61 20.61 19.84 20.01 1,366,121 -0.36(-1.76%)
Jun 18, 2010 20.37 20.60 20.14 20.37 2,020,756 +0.01(+0.04%)
Jun 17, 2010 20.72 20.75 20.19 20.36 731,524 -0.35(-1.70%)
Jun 16, 2010 20.72 20.92 20.42 20.71 1,366,275 -0.24(-1.13%)
Jun 15, 2010 20.63 20.97 20.06 20.95 3,187,701 +0.33(+1.60%)
Jun 14, 2010 20.06 20.91 20.06 20.62 3,327,646 +0.71(+3.57%)
Jun 11, 2010 19.76 20.16 19.47 19.91 1,607,703 -0.05(-0.25%)
Jun 10, 2010 19.72 19.96 19.59 19.96 2,369,763 +0.65(+3.34%)
Jun 09, 2010 19.05 19.97 19.00 19.31 2,706,199 +0.49(+2.63%)
Jun 08, 2010 19.13 19.31 18.47 18.82 2,949,226 -0.24(-1.28%)
Jun 07, 2010 19.81 19.94 19.02 19.06 1,538,387 -0.74(-3.73%)
Jun 04, 2010 19.80 20.62 19.61 19.80 1,837,163 -1.15(-5.48%)
Jun 03, 2010 20.22 21.04 20.19 20.95 2,783,662 +0.88(+4.39%)
Jun 02, 2010 20.12 20.19 19.62 20.06 2,146,083 +0.11(+0.54%)
Jun 01, 2010 20.16 20.59 19.94 19.96 1,840,514 -0.48(-2.35%)
May 28, 2010 20.44 20.62 20.12 20.44 2,259,037 -0.11(-0.56%)
May 27, 2010 19.96 20.55 19.95 20.55 1,617,383 +0.80(+4.07%)
May 26, 2010 19.97 20.49 19.65 19.75 2,286,296 -0.09(-0.43%)
May 25, 2010 19.00 19.91 18.81 19.84 1,534 +0.31(+1.58%)
May 24, 2010 19.71 19.96 19.50 19.53 2,215,291 -0.23(-1.16%)
May 21, 2010 18.87 20.05 18.70 19.76 3,778,470 +0.59(+3.07%)
May 20, 2010 19.07 19.66 18.97 19.17 3,711,657 -0.41(-2.09%)
May 19, 2010 20.39 20.39 19.39 19.58 6,505,346 -0.14(-0.69%)
May 18, 2010 21.46 21.51 19.10 19.71 13,404,564 -0.70(-3.44%)
May 17, 2010 20.24 20.53 19.50 20.42 4,623,039 +0.24(+1.21%)
May 14, 2010 20.17 20.44 19.46 20.17 3,369,453 -0.34(-1.64%)
May 13, 2010 21.08 21.35 20.43 20.51 3,343,072 -0.69(-3.25%)
May 12, 2010 21.03 21.87 20.82 21.20 2,975,402 +0.34(+1.65%)
May 11, 2010 20.78 21.14 20.72 20.85 1,764,613 +0.52(+2.57%)
May 10, 2010 20.07 20.37 19.99 20.33 2,707,769 +1.27(+6.66%)
May 07, 2010 19.65 20.27 18.94 19.06 5,088,880 -0.82(-4.15%)
May 06, 2010 19.90 20.78 18.45 19.89 418 -0.90(-4.31%)
May 05, 2010 20.85 21.22 20.77 20.78 1,472,272 -0.21(-0.99%)
May 04, 2010 20.95 21.20 20.74 20.99 1,555,614 -0.32(-1.48%)
May 03, 2010 21.04 21.46 20.91 21.30 1,421,846 +0.44(+2.10%)
Apr 30, 2010 21.68 21.73 20.85 20.87 2,017,864 -0.74(-3.42%)
Apr 29, 2010 21.37 21.72 21.13 21.61 2,038,884 +0.91(+4.40%)
Apr 28, 2010 20.93 21.21 20.54 20.70 1,331,359 -0.13(-0.62%)
Apr 27, 2010 21.57 21.63 20.80 20.82 2,614,780 -0.83(-3.84%)
Apr 26, 2010 22.06 22.10 21.59 21.66 1,956,171 -0.41(-1.85%)
Apr 23, 2010 21.24 22.07 21.08 22.06 2,836,639 +0.90(+4.27%)
Apr 22, 2010 20.38 21.35 20.30 21.16 1,968,390 +0.57(+2.79%)
Apr 21, 2010 20.31 20.64 19.99 20.59 1,213,979 +0.34(+1.70%)
Apr 20, 2010 20.25 20.58 20.19 20.24 1,586,923 +0.04(+0.18%)
Apr 19, 2010 20.67 20.74 19.90 20.21 1,796,472 -0.48(-2.32%)
Apr 16, 2010 20.50 21.14 20.39 20.69 2,388,717 +0.05(+0.24%)
Apr 15, 2010 20.45 20.64 20.37 20.64 901,288 +0.10(+0.49%)
Apr 14, 2010 20.20 20.64 20.12 20.54 1,227,586 +0.52(+2.61%)
Apr 13, 2010 19.98 20.32 19.98 20.01 1,617,789 -0.02(-0.11%)
Apr 12, 2010 19.96 20.34 19.77 20.04 2,529,836 +0.14(+0.68%)
Apr 09, 2010 19.38 19.94 19.28 19.90 2,042,865 +0.59(+3.08%)
Apr 08, 2010 19.17 19.33 18.93 19.30 1,626,801 +0.08(+0.41%)
Apr 07, 2010 19.38 19.49 19.12 19.23 1,307,556 -0.23(-1.18%)
Apr 06, 2010 19.18 19.48 19.12 19.46 975,642 +0.33(+1.72%)
Apr 05, 2010 18.95 19.29 18.84 19.13 958,592 +0.27(+1.44%)
Apr 01, 2010 18.78 18.85 18.85 18.85 1,620,023 +0.14(+0.73%)
Mar 31, 2010 18.87 19.01 18.70 18.72 1,394,921 -0.23(-1.21%)
Mar 30, 2010 19.02 19.20 18.80 18.95 1,008,960 -0.09(-0.49%)
Mar 29, 2010 19.21 19.28 18.94 19.04 1,714,041 -0.06(-0.34%)
Mar 26, 2010 19.11 19.40 19.06 19.10 1,167,959 +0.04(+0.19%)
Mar 25, 2010 19.18 19.30 19.03 19.07 1,214,477 +0.01(+0.04%)
Mar 24, 2010 19.26 19.32 19.04 19.06 1,530,020 -0.29(-1.48%)
Mar 23, 2010 19.33 19.39 18.98 19.35 2,105,408 +0.06(+0.30%)
Mar 22, 2010 18.57 19.35 18.52 19.29 1,978,568 +0.65(+3.50%)
Mar 19, 2010 19.00 19.09 18.59 18.64 2,467,255 -0.36(-1.89%)
Mar 18, 2010 19.12 19.17 18.92 19.00 1,113,233 -0.09(-0.49%)
Mar 17, 2010 19.13 19.18 18.88 19.09 2,034,324 +0.06(+0.30%)
Mar 16, 2010 18.67 19.12 18.56 19.03 3,138,364 +0.37(+2.00%)
Mar 15, 2010 18.44 18.71 18.44 18.66 1,764,904 +0.02(+0.12%)
Mar 12, 2010 18.46 18.67 18.21 18.64 1,587,943 +0.29(+1.56%)
Mar 11, 2010 18.44 18.48 18.16 18.35 2,832,236 -0.21(-1.12%)
Mar 10, 2010 18.14 18.70 18.04 18.56 3,324,532 +0.32(+1.73%)
Mar 09, 2010 18.01 18.81 17.92 18.24 4,593,101 -0.12(-0.66%)
Mar 08, 2010 18.20 18.51 18.16 18.37 4,160,227 +0.31(+1.71%)
Mar 05, 2010 17.63 18.22 17.63 18.06 4,907,145 +0.59(+3.41%)
Mar 04, 2010 17.38 17.68 17.38 17.46 2,415,960 +0.17(+1.00%)
Mar 03, 2010 17.38 17.48 17.25 17.29 2,083,075 -0.08(-0.45%)
Mar 02, 2010 17.88 17.88 17.33 17.37 1,855,702 -0.35(-1.98%)
Mar 01, 2010 17.48 17.87 17.43 17.72 1,535,085 +0.28(+1.60%)
Feb 26, 2010 17.40 17.53 17.22 17.44 1,439,513 +0.00(+0.00%)
Feb 25, 2010 17.23 17.48 17.05 17.44 1,474,187 -0.04(-0.25%)
Feb 24, 2010 17.21 17.52 17.03 17.48 1,135,013 +0.39(+2.31%)
Feb 23, 2010 17.03 17.23 16.80 17.09 1,580,910 -0.03(-0.17%)
Feb 22, 2010 17.52 17.52 17.02 17.12 1,543,774 -0.29(-1.69%)
Feb 19, 2010 17.20 17.54 17.20 17.41 1,015,167 +0.14(+0.79%)
Feb 18, 2010 17.42 17.48 17.10 17.28 1,248,232 -0.15(-0.86%)
Feb 17, 2010 16.88 17.45 16.83 17.43 1,577,430 +0.61(+3.62%)
Feb 16, 2010 17.06 17.20 16.73 16.82 1,322,236 -0.11(-0.68%)
Feb 12, 2010 16.47 16.93 16.93 16.93 1,382,871 +0.34(+2.03%)
Feb 11, 2010 16.28 16.67 16.17 16.59 871,721 +0.27(+1.67%)
Feb 10, 2010 16.44 16.57 16.04 16.32 1,449,076 -0.14(-0.83%)
Feb 09, 2010 16.52 16.60 16.10 16.46 2,864,743 +0.13(+0.79%)
Feb 08, 2010 16.21 16.45 16.06 16.33 1,857,084 +0.16(+1.02%)
Feb 05, 2010 16.19 16.27 15.83 16.16 1,876,484 +0.06(+0.40%)
Feb 04, 2010 16.26 16.51 16.01 16.10 2,328,001 -0.43(-2.60%)
Feb 03, 2010 16.85 16.85 16.38 16.53 3,567,911 +0.21(+1.27%)
Feb 02, 2010 16.36 16.56 16.13 16.32 2,106,147 +0.03(+0.15%)
Feb 01, 2010 16.14 16.37 16.04 16.30 1,497,110 +0.26(+1.63%)
Jan 29, 2010 16.50 16.61 16.01 16.04 1,840,957 -0.29(-1.80%)
Jan 28, 2010 16.85 16.93 16.33 16.33 1,275,076 -0.45(-2.69%)
Jan 27, 2010 16.79 17.02 16.11 16.78 6,420,803 -0.03(-0.17%)
Jan 26, 2010 16.66 17.08 16.52 16.81 1,267,838 +0.06(+0.39%)
Jan 25, 2010 16.62 16.92 16.48 16.75 1,765,441 +0.32(+1.96%)
Jan 22, 2010 16.70 17.01 16.34 16.42 2,289,851 -0.24(-1.42%)
Jan 21, 2010 17.00 17.09 16.47 16.66 1,574,317 -0.27(-1.61%)
Jan 20, 2010 17.12 17.17 16.80 16.93 1,126,872 -0.31(-1.79%)
Jan 19, 2010 17.05 17.50 17.01 17.24 1,468,060 +0.37(+2.17%)
Jan 15, 2010 17.18 16.87 16.87 16.87 1,411,609 -0.32(-1.88%)
Jan 14, 2010 17.50 17.50 16.98 17.20 1,816,754 -0.35(-2.00%)
Jan 13, 2010 17.43 17.64 17.41 17.55 1,417,306 +0.06(+0.37%)
Jan 12, 2010 17.79 18.00 17.32 17.48 2,017,698 -0.49(-2.71%)
Jan 11, 2010 18.47 18.52 17.91 17.97 1,964,176 -0.45(-2.45%)
Jan 08, 2010 18.54 18.64 18.37 18.42 1,683,049 -0.25(-1.34%)
Jan 07, 2010 18.11 18.84 18.07 18.67 2,295,293 +0.71(+3.95%)
Jan 06, 2010 17.99 18.22 17.89 17.96 1,635,202 -0.18(-0.99%)
Jan 05, 2010 17.84 18.21 17.63 18.14 2,533,066 +0.22(+1.24%)
Jan 04, 2010 17.89 17.99 17.67 17.92 1,535,096 +0.09(+0.52%)
Dec 31, 2009 18.10 17.83 17.83 17.83 722,753 -0.22(-1.23%)
Dec 30, 2009 17.99 18.20 17.97 18.05 805,300 -0.11(-0.59%)
Dec 29, 2009 18.19 18.37 18.06 18.16 1,258,942 -0.04(-0.20%)
Dec 28, 2009 18.22 18.38 18.07 18.19 1,104,410 +0.01(+0.08%)
Dec 24, 2009 18.17 18.18 17.93 18.18 514,200 +0.07(+0.40%)
Dec 23, 2009 18.25 18.46 17.98 18.11 1,727,582 -0.19(-1.02%)
Dec 22, 2009 17.98 18.34 17.91 18.29 2,394,375 +0.22(+1.19%)
Dec 21, 2009 17.61 18.21 17.51 18.08 5,746,865 +1.11(+6.55%)
Dec 18, 2009 16.66 17.09 16.39 16.97 4,273,665 +0.34(+2.03%)
Dec 17, 2009 16.26 16.80 16.13 16.63 2,931,381 +0.11(+0.65%)
Dec 16, 2009 16.23 16.56 16.13 16.52 1,967,052 +0.52(+3.22%)
Dec 15, 2009 16.16 16.20 15.91 16.01 2,546,406 -0.22(-1.37%)
Dec 14, 2009 16.49 16.51 16.19 16.23 2,085,068 -0.24(-1.48%)
Dec 11, 2009 16.17 16.49 16.15 16.47 1,994,976 +0.37(+2.27%)
Dec 10, 2009 16.28 16.47 15.88 16.11 3,969,617 +0.76(+4.95%)
Dec 09, 2009 15.58 15.61 14.90 15.35 3,168,657 -0.27(-1.74%)
Dec 08, 2009 15.51 15.83 15.40 15.62 2,242,017 -0.11(-0.73%)
Dec 07, 2009 15.76 16.00 15.61 15.73 3,017,113 +0.02(+0.14%)
Dec 04, 2009 15.29 15.73 15.12 15.71 4,874,435 +0.83(+5.59%)
Dec 03, 2009 15.24 15.41 14.88 14.88 2,214,542 -0.37(-2.40%)
Dec 02, 2009 15.25 15.49 15.18 15.25 2,510,238 +0.01(+0.09%)
Dec 01, 2009 15.00 15.34 15.00 15.23 2,460,104 +0.35(+2.36%)
Nov 30, 2009 15.10 15.24 14.70 14.88 3,678,531 -0.28(-1.84%)
Nov 27, 2009 14.94 15.38 14.94 15.16 938,904 -0.44(-2.85%)
Nov 25, 2009 15.19 15.61 15.19 15.61 2,236,919 +0.44(+2.93%)
Nov 24, 2009 15.58 15.58 14.90 15.16 3,777,885 -0.39(-2.49%)
Nov 23, 2009 15.78 15.86 15.30 15.55 3,549,170 +0.08(+0.51%)
Nov 20, 2009 16.06 16.36 15.30 15.47 4,651,178 -0.67(-4.17%)
Nov 19, 2009 15.75 16.54 15.59 16.14 14,862,581 -1.65(-9.27%)
Nov 18, 2009 17.89 17.90 17.60 17.79 2,236,109 -0.07(-0.40%)
Nov 17, 2009 17.96 18.08 17.40 17.86 1,655,438 -0.14(-0.80%)
Nov 16, 2009 17.40 18.15 17.40 18.01 3,029,492 +0.82(+4.75%)
Nov 13, 2009 17.23 17.38 16.99 17.19 2,571,225 -0.06(-0.33%)
Nov 12, 2009 17.66 17.91 17.20 17.25 2,405,805 -0.49(-2.79%)
Nov 11, 2009 17.99 18.23 17.64 17.74 2,944,678 -0.11(-0.64%)
Nov 10, 2009 17.80 17.94 17.55 17.86 1,986,270 -0.05(-0.28%)
Nov 09, 2009 17.89 17.92 17.67 17.91 2,214,109 +0.26(+1.46%)
Nov 06, 2009 17.49 17.84 17.35 17.65 1,791,768 +0.14(+0.78%)
Nov 05, 2009 17.46 17.68 17.02 17.51 2,222,658 +0.16(+0.91%)
Nov 04, 2009 17.38 17.68 17.20 17.35 3,038,645 +0.19(+1.13%)
Nov 03, 2009 16.83 17.20 16.55 17.16 2,699,701 +0.24(+1.40%)
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.