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 )

196.93 -1.77 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Jan 31, 2003 1.663 1.702 1.655 1.702 484,346 +0.04(+2.70%)
Jan 30, 2003 1.658 1.682 1.642 1.658 338,708 +0.00(+0.00%)
Jan 29, 2003 1.692 1.692 1.657 1.658 335,360 -0.03(-1.75%)
Jan 28, 2003 1.738 1.754 1.640 1.687 824,170 -0.04(-2.43%)
Jan 27, 2003 1.763 1.769 1.727 1.729 178,003 -0.04(-2.28%)
Jan 24, 2003 1.747 1.792 1.747 1.770 530,661 +0.03(+1.54%)
Jan 23, 2003 1.837 1.837 1.720 1.743 1,055,742 -0.09(-5.12%)
Jan 22, 2003 1.904 1.904 1.832 1.837 815,800 -0.07(-3.76%)
Jan 21, 2003 1.918 1.922 1.891 1.909 334,802 -0.03(-1.62%)
Jan 17, 2003 1.928 1.960 1.922 1.940 368,282 +0.01(+0.46%)
Jan 16, 2003 1.882 1.935 1.875 1.931 241,057 +0.05(+2.62%)
Jan 15, 2003 1.904 1.904 1.837 1.882 635,007 -0.02(-1.18%)
Jan 14, 2003 1.913 1.937 1.895 1.904 823,612 -0.03(-1.39%)
Jan 13, 2003 1.944 1.959 1.918 1.931 647,841 +0.00(+0.23%)
Jan 10, 2003 1.908 1.971 1.908 1.927 508,899 +0.01(+0.51%)
Jan 09, 2003 1.882 1.929 1.873 1.917 1,283,965 +0.03(+1.86%)
Jan 08, 2003 1.873 1.889 1.846 1.882 904,523 +0.00(+0.24%)
Jan 07, 2003 1.922 1.988 1.877 1.877 1,348,694 -0.04(-2.33%)
Jan 06, 2003 1.789 1.930 1.779 1.922 3,305,053 +0.14(+8.06%)
Jan 03, 2003 1.792 1.792 1.774 1.779 891,689 -0.02(-0.85%)
Jan 02, 2003 1.720 1.797 1.707 1.794 480,440 +0.07(+4.27%)
Dec 31, 2002 1.710 1.738 1.710 1.720 106,020 +0.01(+0.84%)
Dec 30, 2002 1.710 1.716 1.704 1.706 267,283 -0.01(-0.31%)
Dec 27, 2002 1.707 1.729 1.707 1.711 994,919 +0.00(+0.26%)
Dec 26, 2002 1.721 1.728 1.703 1.707 270,631 -0.01(-0.83%)
Dec 24, 2002 1.792 1.792 1.720 1.721 201,439 -0.07(-3.95%)
Dec 23, 2002 1.765 1.792 1.757 1.792 174,655 +0.04(+2.04%)
Dec 20, 2002 1.658 1.756 1.658 1.756 361,028 +0.10(+5.95%)
Dec 19, 2002 1.658 1.694 1.654 1.658 266,725 -0.03(-1.86%)
Dec 18, 2002 1.770 1.770 1.595 1.689 1,330,280 -0.09(-5.18%)
Dec 17, 2002 1.806 1.810 1.765 1.781 243,289 -0.03(-1.58%)
Dec 16, 2002 1.769 1.830 1.769 1.810 995,478 +0.02(+1.05%)
Dec 13, 2002 1.895 1.900 1.765 1.791 911,777 -0.13(-6.59%)
Dec 12, 2002 1.950 1.950 1.887 1.918 433,010 -0.05(-2.55%)
Dec 11, 2002 1.995 1.995 1.958 1.968 135,594 -0.02(-1.08%)
Dec 10, 2002 2.021 2.039 1.981 1.989 227,665 -0.02(-0.89%)
Dec 09, 2002 1.967 2.034 1.967 2.007 542,379 +0.05(+2.75%)
Dec 06, 2002 1.918 1.957 1.849 1.953 638,913 +0.01(+0.46%)
Dec 05, 2002 1.994 2.012 1.940 1.944 255,565 -0.04(-2.16%)
Dec 04, 2002 2.016 2.025 1.962 1.987 748,282 -0.03(-1.60%)
Dec 03, 2002 2.039 2.074 1.980 2.020 940,793 +0.00(+0.13%)
Dec 02, 2002 1.935 2.043 1.891 2.017 1,833,041 +0.13(+7.14%)
Nov 29, 2002 1.863 1.883 1.855 1.883 368,282 +0.04(+2.24%)
Nov 27, 2002 1.815 1.846 1.779 1.841 1,050,720 +0.05(+2.75%)
Nov 26, 2002 1.913 1.953 1.792 1.792 1,742,086 -0.08(-4.08%)
Nov 25, 2002 1.837 1.895 1.819 1.868 1,538,415 +0.09(+4.77%)
Nov 22, 2002 1.667 1.823 1.667 1.783 1,217,563 +0.13(+7.57%)
Nov 21, 2002 1.606 1.685 1.606 1.658 1,217,005 +0.06(+3.58%)
Nov 20, 2002 1.617 1.617 1.596 1.600 428,546 -0.01(-0.50%)
Nov 19, 2002 1.573 1.613 1.573 1.608 798,502 +0.05(+3.16%)
Nov 18, 2002 1.582 1.622 1.559 1.559 934,655 -0.00(-0.06%)
Nov 15, 2002 1.487 1.577 1.487 1.560 459,236 +0.07(+4.88%)
Nov 14, 2002 1.470 1.487 1.465 1.487 186,931 +0.01(+0.61%)
Nov 13, 2002 1.483 1.487 1.457 1.478 275,095 +0.00(+0.00%)
Nov 12, 2002 1.478 1.492 1.470 1.478 285,139 +0.00(+0.30%)
Nov 11, 2002 1.470 1.478 1.457 1.474 302,437 +0.02(+1.54%)
Nov 08, 2002 1.505 1.522 1.446 1.452 907,871 -0.07(-4.59%)
Nov 07, 2002 1.522 1.532 1.492 1.522 359,912 +0.03(+1.74%)
Nov 06, 2002 1.452 1.500 1.448 1.496 633,891 +0.06(+3.86%)
Nov 05, 2002 1.443 1.450 1.435 1.440 40,176 +0.00(+0.31%)
Nov 04, 2002 1.433 1.444 1.415 1.435 335,360 +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.