Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

224.18 +1.59 (+0.71%)
Streaming Delayed Price Updated: 10:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 28.85 28.94 28.33 28.65 2,205,061 -0.25(-0.87%)
Mar 30, 2011 28.59 28.99 28.44 28.90 1,581,965 +0.35(+1.23%)
Mar 29, 2011 28.24 28.59 28.00 28.55 922,014 +0.18(+0.63%)
Mar 28, 2011 28.59 28.76 28.16 28.37 1,178,395 -0.23(-0.80%)
Mar 25, 2011 28.71 28.89 28.51 28.60 1,322,869 -0.05(-0.18%)
Mar 24, 2011 28.47 28.84 28.09 28.65 1,302,282 +0.28(+0.99%)
Mar 23, 2011 28.29 28.59 27.92 28.37 1,707,290 +0.05(+0.18%)
Mar 22, 2011 28.51 28.66 28.23 28.32 1,354,875 +0.01(+0.03%)
Mar 21, 2011 28.31 28.51 28.26 28.31 1,657,968 +0.31(+1.10%)
Mar 18, 2011 27.63 28.02 27.52 28.01 3,248,540 +0.30(+1.09%)
Mar 17, 2011 28.88 28.94 27.70 27.70 2,070,770 -0.78(-2.74%)
Mar 16, 2011 28.67 28.85 28.19 28.49 2,222,510 -0.18(-0.63%)
Mar 15, 2011 28.84 29.46 28.66 28.66 3,164,291 -0.80(-2.70%)
Mar 14, 2011 28.76 29.60 28.76 29.46 1,814,234 -0.05(-0.17%)
Mar 11, 2011 29.07 29.61 29.02 29.51 1,948,483 +0.16(+0.54%)
Mar 10, 2011 28.78 29.38 28.52 29.35 2,428,938 +0.29(+0.99%)
Mar 09, 2011 28.69 29.43 28.50 29.07 2,937,710 +0.44(+1.55%)
Mar 08, 2011 28.37 28.85 27.95 28.62 7,635,949 +1.63(+6.03%)
Mar 07, 2011 27.59 27.93 26.84 26.99 1,970,163 -0.40(-1.46%)
Mar 04, 2011 27.27 28.16 27.00 27.40 2,299,503 +0.16(+0.61%)
Mar 03, 2011 26.72 27.28 26.70 27.23 1,805,254 +0.72(+2.73%)
Mar 02, 2011 25.78 26.64 25.77 26.51 1,412,556 +0.72(+2.78%)
Mar 01, 2011 26.77 26.77 25.64 25.79 1,611,047 -0.82(-3.10%)
Feb 28, 2011 26.68 26.81 26.35 26.61 1,182,749 +0.09(+0.32%)
Feb 25, 2011 26.37 26.89 26.29 26.53 1,312,106 +0.23(+0.87%)
Feb 24, 2011 25.88 26.47 25.84 26.30 1,268,590 +0.37(+1.41%)
Feb 23, 2011 26.51 26.73 25.49 25.93 1,367,440 -0.64(-2.43%)
Feb 22, 2011 26.92 27.07 26.38 26.58 1,329,941 -0.67(-2.45%)
Feb 18, 2011 27.10 27.27 26.97 27.25 1,325,896 +0.14(+0.53%)
Feb 17, 2011 27.14 27.27 27.02 27.10 659,201 -0.10(-0.37%)
Feb 16, 2011 27.11 27.30 27.00 27.20 2,003,572 +0.14(+0.50%)
Feb 15, 2011 26.93 27.20 26.81 27.07 723,524 +0.01(+0.03%)
Feb 14, 2011 27.04 27.31 26.87 27.06 702,191 -0.01(-0.03%)
Feb 11, 2011 26.71 27.07 26.41 27.07 989,326 +0.34(+1.29%)
Feb 10, 2011 26.59 26.85 26.49 26.72 2,400,511 +0.08(+0.30%)
Feb 09, 2011 26.92 27.09 26.34 26.64 2,591,760 -0.75(-2.72%)
Feb 08, 2011 27.26 27.49 27.12 27.39 1,034,069 +0.04(+0.16%)
Feb 07, 2011 27.47 27.89 27.27 27.35 1,665,794 -0.04(-0.16%)
Feb 04, 2011 26.85 27.50 26.82 27.39 1,679,366 +0.68(+2.55%)
Feb 03, 2011 25.76 26.77 25.74 26.71 1,539,099 +0.95(+3.70%)
Feb 02, 2011 26.20 26.31 25.62 25.76 870,117 -0.51(-1.94%)
Feb 01, 2011 26.06 26.36 25.91 26.26 1,318,606 +0.40(+1.55%)
Jan 31, 2011 25.86 25.93 25.58 25.86 1,528,646 +0.21(+0.81%)
Jan 28, 2011 26.38 26.49 25.55 25.65 1,321,730 -0.66(-2.51%)
Jan 27, 2011 25.00 26.47 25.00 26.31 3,184,250 +1.39(+5.58%)
Jan 26, 2011 25.08 25.43 24.69 24.92 2,479,974 -0.03(-0.11%)
Jan 25, 2011 24.95 25.06 24.67 24.95 710,572 -0.14(-0.54%)
Jan 24, 2011 25.05 25.18 25.01 25.09 1,349,672 +0.01(+0.06%)
Jan 21, 2011 25.20 25.33 24.89 25.07 1,304,871 +0.01(+0.03%)
Jan 20, 2011 25.00 25.63 24.97 25.07 2,279,263 +0.06(+0.23%)
Jan 19, 2011 25.25 25.29 24.97 25.01 1,896,115 -0.19(-0.77%)
Jan 18, 2011 25.31 25.50 24.88 25.20 1,864,238 -0.24(-0.96%)
Jan 14, 2011 25.57 25.78 25.31 25.45 1,090,458 -0.19(-0.75%)
Jan 13, 2011 25.37 25.80 25.30 25.64 1,136,886 +0.26(+1.02%)
Jan 12, 2011 25.65 25.86 25.30 25.38 1,039,397 -0.18(-0.70%)
Jan 11, 2011 26.21 26.41 25.23 25.56 1,105,844 -0.52(-2.01%)
Jan 10, 2011 25.30 26.16 25.29 26.08 2,059,923 +0.70(+2.77%)
Jan 07, 2011 25.44 25.53 24.95 25.38 1,283,372 -0.06(-0.23%)
Jan 06, 2011 26.63 26.64 25.36 25.44 2,104,025 -1.21(-4.54%)
Jan 05, 2011 26.57 26.74 26.40 26.65 958,766 +0.14(+0.54%)
Jan 04, 2011 26.99 27.02 26.20 26.51 1,304,346 -0.24(-0.88%)
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.