Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

212.58 -0.68 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 38.08 38.26 37.56 38.01 1,487,968 -0.22(-0.58%)
Oct 26, 2012 38.23 38.23 38.23 38.23 1,007,024 -0.04(-0.10%)
Oct 25, 2012 38.48 38.81 37.94 38.27 1,841,769 -0.31(-0.81%)
Oct 24, 2012 38.84 38.93 38.57 38.58 1,398,699 -0.08(-0.20%)
Oct 23, 2012 38.32 39.02 38.29 38.66 1,495,054 -0.36(-0.92%)
Oct 19, 2012 39.27 39.37 38.88 39.02 1,122,891 -0.33(-0.83%)
Oct 18, 2012 38.74 39.53 38.72 39.34 1,339,010 +0.58(+1.49%)
Oct 17, 2012 39.20 39.53 38.63 38.77 2,069,056 -0.40(-1.03%)
Oct 16, 2012 38.73 39.27 38.38 39.17 1,291,333 +0.78(+2.02%)
Oct 15, 2012 38.42 38.59 37.89 38.39 1,305,980 +0.08(+0.22%)
Oct 12, 2012 38.32 38.43 38.05 38.31 1,089,725 -0.14(-0.36%)
Oct 11, 2012 39.16 39.21 38.33 38.45 1,157,125 -0.36(-0.92%)
Oct 10, 2012 38.77 39.22 38.66 38.80 574,255 +0.08(+0.22%)
Oct 09, 2012 39.75 39.75 38.66 38.72 1,073,326 -1.00(-2.51%)
Oct 08, 2012 39.55 39.88 39.30 39.72 545,671 +0.07(+0.17%)
Oct 05, 2012 39.97 40.26 39.59 39.65 610,540 -0.18(-0.46%)
Oct 04, 2012 39.62 39.91 39.24 39.83 962,970 +0.36(+0.92%)
Oct 03, 2012 39.89 39.96 38.94 39.47 1,865,897 -0.26(-0.65%)
Oct 02, 2012 38.32 39.80 38.05 39.72 2,808,669 +1.62(+4.25%)
Oct 01, 2012 39.55 39.69 37.68 38.10 3,986,152 -1.32(-3.34%)
Sep 28, 2012 39.24 39.57 38.82 39.42 1,466,084 -0.07(-0.17%)
Sep 27, 2012 39.31 39.69 38.80 39.49 998,325 +0.37(+0.93%)
Sep 26, 2012 39.24 39.44 38.79 39.12 1,097,953 -0.08(-0.19%)
Sep 25, 2012 39.96 40.23 39.20 39.20 1,401,072 -0.68(-1.72%)
Sep 24, 2012 40.38 40.39 39.78 39.88 1,583,228 -0.65(-1.61%)
Sep 21, 2012 41.05 41.05 40.29 40.54 2,842,613 -0.21(-0.52%)
Sep 20, 2012 40.62 40.82 40.26 40.75 1,475,816 -0.25(-0.61%)
Sep 19, 2012 39.93 41.24 39.92 41.00 2,201,075 +1.09(+2.74%)
Sep 18, 2012 39.86 39.95 39.41 39.91 1,650,710 +0.04(+0.10%)
Sep 17, 2012 39.80 39.92 39.37 39.87 1,246,348 -0.02(-0.06%)
Sep 14, 2012 40.19 40.32 39.67 39.89 1,625,090 -0.14(-0.34%)
Sep 13, 2012 39.43 40.13 38.89 40.03 1,410,133 +0.74(+1.88%)
Sep 12, 2012 39.27 39.46 39.06 39.29 894,669 +0.20(+0.51%)
Sep 11, 2012 39.05 39.39 38.96 39.09 706,534 +0.03(+0.08%)
Sep 10, 2012 39.33 39.33 38.97 39.06 1,210,809 -0.24(-0.62%)
Sep 07, 2012 39.31 39.52 39.14 39.31 1,665,800 -0.02(-0.04%)
Sep 06, 2012 38.70 39.32 38.65 39.32 1,612,050 +0.92(+2.40%)
Sep 05, 2012 38.32 38.88 38.32 38.40 2,018,112 +0.02(+0.04%)
Sep 04, 2012 37.85 38.55 37.63 38.39 1,438,476 +0.55(+1.47%)
Aug 31, 2012 37.89 38.04 37.40 37.83 1,152,620 +0.08(+0.20%)
Aug 30, 2012 37.35 38.01 37.34 37.75 1,327,151 +0.17(+0.47%)
Aug 29, 2012 37.26 37.79 37.26 37.58 1,200,893 +0.33(+0.89%)
Aug 27, 2012 37.35 37.44 37.17 37.25 1,117,545 -0.02(-0.04%)
Aug 24, 2012 36.98 37.38 36.90 37.26 1,291,261 +0.20(+0.53%)
Aug 23, 2012 37.59 37.59 37.01 37.07 2,296,502 -0.71(-1.89%)
Aug 22, 2012 37.51 37.84 37.39 37.78 899,108 +0.11(+0.30%)
Aug 21, 2012 37.76 37.92 37.47 37.67 1,386,613 -0.10(-0.26%)
Aug 20, 2012 38.52 38.60 37.46 37.76 1,990,176 -0.91(-2.35%)
Aug 17, 2012 38.61 38.72 38.16 38.67 2,680,951 +0.18(+0.47%)
Aug 16, 2012 37.92 38.77 37.78 38.49 3,911,152 +0.69(+1.83%)
Aug 15, 2012 36.93 37.92 36.93 37.80 3,281,403 +0.96(+2.59%)
Aug 14, 2012 37.20 37.72 36.33 36.85 8,832,680 -1.48(-3.86%)
Aug 13, 2012 38.24 38.65 37.82 38.33 3,384,003 +0.14(+0.38%)
Aug 10, 2012 38.47 38.61 37.95 38.18 2,470,462 -0.37(-0.96%)
Aug 09, 2012 38.92 39.05 38.48 38.55 1,421,469 -0.28(-0.72%)
Aug 08, 2012 38.84 39.22 38.64 38.83 1,508,367 -0.03(-0.08%)
Aug 07, 2012 38.89 39.43 38.67 38.86 2,169,023 +0.22(+0.57%)
Aug 06, 2012 39.02 39.36 38.64 38.64 1,792,971 -0.23(-0.59%)
Aug 03, 2012 38.07 39.25 37.98 38.87 3,063,131 +1.30(+3.47%)
Aug 02, 2012 36.62 37.73 36.59 37.57 1,522,614 +0.49(+1.31%)
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.