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 )

207.14 +2.93 (+1.43%)
Streaming Delayed Price Updated: 1:36 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 (%)
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%)
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.