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 )

204.21 -1.27 (-0.62%)
Official Closing Price Updated: 4:10 PM EDT, Apr 25, 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 30, 2009 8.132 8.284 7.761 7.890 0 -0.20(-2.48%)
Jan 29, 2009 8.341 8.406 8.033 8.091 2,226,727 -0.26(-3.09%)
Jan 28, 2009 8.105 8.549 8.062 8.349 2,426,601 +0.39(+4.95%)
Jan 27, 2009 8.019 8.356 7.911 7.954 1,676,763 +0.00(+0.00%)
Jan 26, 2009 7.911 8.327 7.840 7.954 3,648,036 +0.08(+1.00%)
Jan 23, 2009 7.847 8.005 7.453 7.876 7,256,375 -0.14(-1.79%)
Jan 22, 2009 8.141 8.392 7.876 8.019 3,744,499 -0.29(-3.53%)
Jan 21, 2009 8.291 8.341 7.904 8.313 3,137,240 +0.17(+2.11%)
Jan 20, 2009 8.764 8.764 8.119 8.141 3,441,293 -0.59(-6.73%)
Jan 16, 2009 8.728 8.843 8.478 8.728 3,555,974 +0.16(+1.84%)
Jan 15, 2009 8.435 8.986 8.048 8.571 5,099,746 +0.17(+2.05%)
Jan 14, 2009 8.370 8.549 8.162 8.399 4,957,134 -0.42(-4.72%)
Jan 13, 2009 9.294 9.373 8.657 8.814 5,607,440 -0.53(-5.67%)
Jan 12, 2009 9.990 10.21 9.309 9.345 3,708,395 -0.70(-6.92%)
Jan 09, 2009 10.33 10.44 9.939 10.04 2,744,114 -0.42(-4.04%)
Jan 08, 2009 10.15 10.50 9.925 10.46 3,133,251 +0.24(+2.31%)
Jan 07, 2009 10.50 10.56 10.15 10.23 4,524,297 -0.45(-4.23%)
Jan 06, 2009 10.81 10.91 10.48 10.68 3,999,822 +0.04(+0.34%)
Jan 05, 2009 10.71 10.75 10.36 10.64 3,282,831 -0.13(-1.20%)
Jan 02, 2009 10.10 10.81 10.00 10.77 0 +0.66(+6.52%)
Jan 01, 2009 9.373 10.18 9.294 10.11 0 +0.00(+0.00%)
Dec 31, 2008 9.373 10.18 9.294 10.11 2,304,945 +0.77(+8.21%)
Dec 30, 2008 8.979 9.481 8.979 9.345 2,016,301 +0.41(+4.57%)
Dec 29, 2008 9.316 9.316 8.864 8.936 2,124,524 -0.38(-4.08%)
Dec 26, 2008 9.316 9.395 9.079 9.316 1,019,669 +0.04(+0.46%)
Dec 24, 2008 9.044 9.294 8.872 9.273 876,250 +0.26(+2.86%)
Dec 23, 2008 8.800 9.459 8.800 9.015 3,487,890 +0.06(+0.64%)
Dec 22, 2008 9.904 9.904 8.707 8.958 5,931,527 -0.71(-7.34%)
Dec 19, 2008 9.939 10.14 9.416 9.667 4,589,192 -0.21(-2.10%)
Dec 18, 2008 10.59 10.64 9.810 9.875 4,343,482 -0.63(-6.00%)
Dec 17, 2008 9.646 10.70 9.481 10.51 6,442,858 +0.64(+6.46%)
Dec 16, 2008 9.173 10.05 9.173 9.868 4,408,946 +0.83(+9.20%)
Dec 15, 2008 9.617 9.839 8.879 9.036 3,189,747 -0.57(-5.90%)
Dec 12, 2008 9.208 9.825 8.979 9.603 2,969,357 +0.15(+1.59%)
Dec 11, 2008 10.38 10.41 9.337 9.452 4,837,459 -0.92(-8.85%)
Dec 10, 2008 10.58 10.81 10.23 10.37 3,948,849 -0.11(-1.03%)
Dec 09, 2008 11.44 11.44 10.39 10.48 5,583,357 -1.00(-8.68%)
Dec 08, 2008 11.52 12.32 11.27 11.47 7,589,396 +0.21(+1.84%)
Dec 05, 2008 9.509 11.84 9.359 11.27 7,382,171 +1.59(+16.44%)
Dec 04, 2008 9.051 9.717 8.979 9.674 3,741,342 +0.38(+4.09%)
Dec 03, 2008 8.671 9.330 8.341 9.294 3,750,195 +0.59(+6.84%)
Dec 02, 2008 8.370 8.707 8.155 8.700 4,116,842 +0.49(+6.03%)
Dec 01, 2008 8.857 8.907 8.191 8.205 3,941,694 -0.83(-9.20%)
Nov 28, 2008 8.829 9.130 8.599 9.036 1,276,207 +0.05(+0.56%)
Nov 26, 2008 8.112 9.094 7.883 8.986 5,697,024 +1.02(+12.87%)
Nov 25, 2008 7.904 8.148 7.492 7.962 4,131,073 +0.17(+2.21%)
Nov 24, 2008 7.438 7.969 6.887 7.790 3,979,433 +0.62(+8.59%)
Nov 21, 2008 7.087 7.188 6.600 7.173 3,747,993 +0.27(+3.95%)
Nov 20, 2008 6.779 7.453 6.779 6.901 6,704,978 +0.05(+0.73%)
Nov 19, 2008 7.166 7.481 6.815 6.851 4,610,709 -0.49(-6.64%)
Nov 18, 2008 8.055 8.284 7.145 7.338 5,675,527 -0.70(-8.65%)
Nov 17, 2008 8.521 8.521 8.033 8.033 4,849,772 -0.57(-6.66%)
Nov 14, 2008 9.173 9.416 8.599 8.607 2,580,010 -0.68(-7.33%)
Nov 13, 2008 8.241 9.287 7.689 9.287 5,811,399 +1.18(+14.49%)
Nov 12, 2008 8.420 8.427 8.048 8.112 4,313,988 -0.44(-5.19%)
Nov 11, 2008 9.208 9.674 8.456 8.556 5,861,721 -1.61(-15.80%)
Nov 10, 2008 10.37 10.70 9.939 10.16 3,808,548 +0.04(+0.35%)
Nov 07, 2008 10.49 10.49 9.818 10.13 4,891,828 -0.27(-2.55%)
Nov 06, 2008 10.71 11.03 10.36 10.39 2,850,885 -0.41(-3.78%)
Nov 05, 2008 11.60 11.60 10.76 10.80 2,645,303 -0.92(-7.88%)
Nov 04, 2008 11.32 11.76 10.84 11.72 3,299,808 +0.67(+6.10%)
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.