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 (%)
Jun 29, 2012 34.70 35.45 34.65 35.02 3,514,747 +0.64(+1.87%)
Jun 28, 2012 33.69 34.41 33.56 34.38 2,295,570 +0.30(+0.88%)
Jun 27, 2012 34.42 34.57 33.79 34.08 1,645,498 -0.34(-0.98%)
Jun 26, 2012 33.91 34.72 33.60 34.42 2,425,107 +0.49(+1.44%)
Jun 25, 2012 34.11 34.13 33.56 33.93 1,642,030 -0.75(-2.17%)
Jun 22, 2012 35.13 35.21 34.61 34.68 2,013,367 -0.37(-1.06%)
Jun 21, 2012 35.69 36.08 34.71 35.05 4,093,965 -0.39(-1.11%)
Jun 20, 2012 34.70 35.54 34.64 35.45 2,873,021 +0.56(+1.61%)
Jun 19, 2012 34.34 35.05 34.24 34.89 2,163,775 +0.84(+2.46%)
Jun 18, 2012 33.29 34.06 33.05 34.05 1,616,449 +0.63(+1.88%)
Jun 15, 2012 33.27 33.50 32.62 33.42 2,974,948 -0.02(-0.07%)
Jun 14, 2012 33.16 33.77 33.01 33.44 1,506,580 +0.35(+1.06%)
Jun 13, 2012 34.05 34.19 32.95 33.09 2,607,381 -1.15(-3.37%)
Jun 12, 2012 33.69 34.32 33.65 34.24 1,562,829 +0.63(+1.89%)
Jun 11, 2012 34.75 34.86 33.54 33.61 1,444,386 -0.85(-2.46%)
Jun 08, 2012 33.70 34.45 33.61 34.45 1,348,770 +0.57(+1.68%)
Jun 07, 2012 34.83 34.91 33.67 33.89 2,164,860 -0.55(-1.61%)
Jun 06, 2012 34.34 35.38 34.16 34.44 3,276,109 +1.16(+3.49%)
Jun 05, 2012 32.59 33.29 32.43 33.28 2,149,400 +0.63(+1.92%)
Jun 04, 2012 32.54 32.87 32.21 32.65 2,816,040 +0.12(+0.38%)
Jun 01, 2012 33.49 33.52 32.15 32.53 3,180,060 -1.40(-4.13%)
May 31, 2012 33.88 34.16 33.28 33.93 6,543,878 +0.18(+0.54%)
May 30, 2012 34.40 34.40 33.62 33.75 2,488,599 -0.73(-2.11%)
May 29, 2012 34.49 34.55 33.87 34.47 3,005,548 +0.33(+0.96%)
May 25, 2012 34.68 34.68 34.04 34.15 2,774,640 -0.42(-1.22%)
May 24, 2012 34.55 34.69 34.16 34.57 2,042,731 +0.14(+0.40%)
May 23, 2012 33.53 34.52 33.35 34.43 3,510,458 +0.73(+2.16%)
May 22, 2012 33.86 34.17 33.51 33.70 3,868,339 -0.16(-0.47%)
May 21, 2012 32.97 34.20 32.97 33.86 4,201,163 +0.87(+2.65%)
May 18, 2012 33.45 33.80 32.49 32.99 2,900,514 -0.30(-0.90%)
May 17, 2012 34.91 35.04 33.02 33.29 5,732,116 -1.64(-4.71%)
May 16, 2012 36.69 37.12 34.02 34.93 7,768,206 -1.49(-4.10%)
May 15, 2012 36.79 37.59 35.91 36.42 10,241,624 +2.05(+5.95%)
May 14, 2012 34.87 35.08 34.25 34.38 4,371,369 -0.78(-2.21%)
May 11, 2012 35.18 35.46 34.17 35.16 5,062,598 -0.76(-2.11%)
May 10, 2012 36.35 36.65 35.64 35.91 1,931,021 -0.09(-0.24%)
May 09, 2012 35.80 36.18 35.27 36.00 2,248,685 -0.25(-0.70%)
May 08, 2012 36.11 36.34 35.15 36.26 2,468,024 -0.21(-0.58%)
May 07, 2012 36.44 36.88 36.27 36.47 1,462,960 -0.08(-0.22%)
May 04, 2012 36.85 37.07 36.53 36.55 1,223,180 -0.36(-0.97%)
May 03, 2012 37.17 37.44 36.70 36.90 1,387,239 -0.31(-0.84%)
May 02, 2012 36.64 37.40 36.64 37.22 1,191,162 +0.25(+0.67%)
May 01, 2012 36.75 37.47 36.52 36.97 1,281,329 +0.15(+0.40%)
Apr 30, 2012 37.28 37.38 36.68 36.82 852,253 -0.45(-1.21%)
Apr 27, 2012 36.92 37.54 36.70 37.28 1,435,267 +0.41(+1.13%)
Apr 26, 2012 36.34 37.05 36.05 36.86 1,238,184 +0.41(+1.14%)
Apr 25, 2012 35.79 36.49 35.65 36.45 1,534,655 +0.93(+2.62%)
Apr 24, 2012 36.18 36.27 35.28 35.51 1,711,109 -0.67(-1.85%)
Apr 23, 2012 36.42 36.52 35.91 36.18 1,396,821 -0.55(-1.51%)
Apr 20, 2012 36.31 36.96 36.18 36.74 2,299,637 +0.63(+1.75%)
Apr 19, 2012 36.53 36.69 35.82 36.10 2,287,748 -0.36(-1.00%)
Apr 18, 2012 36.30 36.67 36.22 36.47 1,861,748 +0.05(+0.14%)
Apr 17, 2012 36.23 36.53 36.12 36.42 1,782,006 +0.44(+1.21%)
Apr 16, 2012 36.23 36.39 35.57 35.98 1,810,605 -0.01(-0.04%)
Apr 13, 2012 35.97 36.33 35.80 35.99 1,835,162 -0.28(-0.78%)
Apr 12, 2012 35.57 36.29 35.57 36.28 2,732,562 +0.66(+1.86%)
Apr 11, 2012 35.22 35.64 35.14 35.62 1,972,824 +0.87(+2.51%)
Apr 10, 2012 35.49 35.57 34.68 34.74 2,787,517 -0.88(-2.47%)
Apr 09, 2012 35.72 35.77 35.14 35.62 1,999,733 -0.08(-0.22%)
Apr 05, 2012 35.32 35.93 35.16 35.70 1,787,537 +0.30(+0.84%)
Apr 04, 2012 35.23 35.66 35.06 35.40 1,739,351 +0.04(+0.10%)
Apr 03, 2012 34.96 35.43 34.90 35.37 1,258,079 +0.48(+1.38%)
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.