Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

223.00 +0.41 (+0.19%)
Streaming Delayed Price Updated: 2:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 41.19 41.29 40.84 41.05 896,529 -0.14(-0.34%)
Oct 30, 2013 41.16 41.59 41.01 41.19 1,272,998 -0.08(-0.21%)
Oct 29, 2013 40.79 41.31 40.68 41.28 1,394,291 +0.53(+1.31%)
Oct 28, 2013 40.58 41.07 40.54 40.75 1,557,277 +0.27(+0.67%)
Oct 25, 2013 39.91 40.55 39.64 40.48 1,544,737 +0.78(+1.96%)
Oct 24, 2013 39.50 39.82 38.81 39.70 2,465,111 -0.21(-0.52%)
Oct 23, 2013 39.88 40.10 39.59 39.90 1,490,517 -0.05(-0.14%)
Oct 22, 2013 39.70 40.12 39.58 39.96 1,911,064 +0.29(+0.72%)
Oct 21, 2013 40.56 40.67 39.45 39.67 2,912,982 -0.89(-2.19%)
Oct 18, 2013 40.25 40.62 40.24 40.56 2,268,250 +0.40(+1.00%)
Oct 17, 2013 39.97 40.27 39.57 40.16 2,289,120 +0.01(+0.02%)
Oct 16, 2013 39.98 40.46 39.94 40.15 1,477,207 +0.46(+1.15%)
Oct 15, 2013 39.99 40.07 39.49 39.70 1,575,956 -0.32(-0.81%)
Oct 14, 2013 40.24 40.29 39.64 40.02 1,846,078 -0.54(-1.33%)
Oct 11, 2013 40.39 40.57 40.10 40.56 1,017,548 +0.11(+0.27%)
Oct 10, 2013 40.23 40.54 40.19 40.45 926,654 +0.70(+1.77%)
Oct 09, 2013 39.91 39.97 39.33 39.75 1,579,422 -0.14(-0.35%)
Oct 08, 2013 40.92 40.92 39.87 39.89 1,761,754 -0.96(-2.36%)
Oct 07, 2013 41.16 41.37 40.84 40.85 1,185,596 -0.73(-1.74%)
Oct 04, 2013 41.24 41.72 41.12 41.58 1,025,814 +0.40(+0.97%)
Oct 03, 2013 41.54 41.56 40.80 41.18 1,107,452 -0.29(-0.71%)
Oct 02, 2013 41.28 41.49 40.87 41.47 1,141,756 -0.12(-0.28%)
Oct 01, 2013 41.13 41.70 41.13 41.59 1,555,114 +0.40(+0.97%)
Sep 30, 2013 40.81 41.23 40.66 41.19 1,657,030 -0.08(-0.21%)
Sep 27, 2013 40.31 41.28 40.21 41.27 2,672,413 +0.93(+2.30%)
Sep 26, 2013 40.27 40.77 40.18 40.34 3,326,300 +0.08(+0.21%)
Sep 25, 2013 40.58 40.78 40.20 40.26 1,497,067 -0.29(-0.70%)
Sep 24, 2013 40.70 41.12 40.54 40.54 1,559,843 -0.22(-0.55%)
Sep 23, 2013 40.62 40.89 40.44 40.77 1,723,485 +0.05(+0.13%)
Sep 20, 2013 41.25 41.30 40.53 40.71 2,562,639 -0.34(-0.83%)
Sep 19, 2013 40.91 41.39 40.84 41.05 3,496,588 +0.39(+0.95%)
Sep 18, 2013 39.72 40.79 39.59 40.67 3,417,903 +1.42(+3.62%)
Sep 17, 2013 39.23 39.57 38.96 39.25 2,313,873 -0.01(-0.02%)
Sep 16, 2013 40.22 40.30 39.09 39.26 2,438,074 +0.25(+0.65%)
Sep 13, 2013 38.72 39.05 38.68 39.00 1,102,851 +0.36(+0.94%)
Sep 12, 2013 39.03 39.33 38.61 38.64 1,785,444 -0.38(-0.97%)
Sep 11, 2013 38.85 39.10 38.80 39.02 1,383,300 -0.01(-0.02%)
Sep 10, 2013 38.25 39.19 38.22 39.02 2,862,788 +0.87(+2.29%)
Sep 09, 2013 37.77 38.39 37.67 38.15 2,751,627 +0.57(+1.52%)
Sep 06, 2013 37.33 38.01 36.84 37.58 2,937,059 +0.29(+0.77%)
Sep 05, 2013 36.92 37.36 36.87 37.30 2,634,688 +0.42(+1.15%)
Sep 04, 2013 36.43 37.03 36.34 36.87 2,519,184 +0.73(+2.02%)
Sep 03, 2013 35.97 36.36 35.77 36.14 2,860,357 +0.43(+1.21%)
Aug 30, 2013 36.15 36.15 35.63 35.71 1,922,433 -0.36(-1.00%)
Aug 29, 2013 35.58 36.17 35.51 36.07 2,038,068 +0.49(+1.38%)
Aug 28, 2013 35.79 35.94 35.57 35.58 2,382,637 -0.26(-0.73%)
Aug 27, 2013 35.83 35.96 35.43 35.84 2,814,752 -0.23(-0.64%)
Aug 26, 2013 35.84 36.17 35.73 36.07 2,792,678 +0.42(+1.19%)
Aug 23, 2013 35.51 35.77 35.14 35.65 3,966,181 -0.12(-0.34%)
Aug 22, 2013 35.63 36.20 35.54 35.77 2,459,324 +0.17(+0.48%)
Aug 21, 2013 35.84 36.47 35.59 35.60 4,599,464 -0.28(-0.79%)
Aug 20, 2013 36.43 37.28 35.64 35.89 10,788,082 -3.04(-7.81%)
Aug 19, 2013 38.42 39.22 38.40 38.93 3,434,578 +0.46(+1.20%)
Aug 16, 2013 39.28 39.35 38.47 38.47 2,133,769 -1.09(-2.76%)
Aug 15, 2013 39.35 39.66 39.24 39.56 1,991,120 -0.21(-0.52%)
Aug 14, 2013 39.87 40.04 39.62 39.77 1,327,552 -0.25(-0.62%)
Aug 13, 2013 39.55 40.07 38.95 40.01 2,537,119 +0.20(+0.50%)
Aug 12, 2013 39.65 40.11 39.45 39.81 1,203,448 +0.02(+0.04%)
Aug 09, 2013 40.01 40.21 39.67 39.80 1,722,369 -0.22(-0.54%)
Aug 08, 2013 39.92 40.29 39.40 40.01 1,797,021 +0.35(+0.87%)
Aug 07, 2013 40.25 40.42 39.54 39.67 2,295,099 -0.82(-2.03%)
Aug 06, 2013 41.00 41.00 40.28 40.49 1,350,848 -0.68(-1.64%)
Aug 05, 2013 40.96 41.45 40.86 41.17 1,178,912 +0.23(+0.56%)
Aug 02, 2013 40.46 40.96 40.14 40.94 819,466 +0.48(+1.18%)
Aug 01, 2013 39.71 40.58 39.65 40.46 1,707,763 +0.90(+2.28%)
Jul 31, 2013 39.61 39.97 39.37 39.56 1,075,316 +0.01(+0.02%)
Jul 30, 2013 39.83 39.88 39.19 39.55 1,420,704 -0.25(-0.64%)
Jul 29, 2013 39.72 40.07 39.63 39.81 1,091,698 -0.07(-0.17%)
Jul 26, 2013 39.40 39.98 39.24 39.88 1,336,934 +0.30(+0.76%)
Jul 25, 2013 39.18 39.61 39.01 39.58 1,193,222 +0.64(+1.64%)
Jul 24, 2013 39.37 39.44 38.71 38.94 822,063 -0.28(-0.73%)
Jul 23, 2013 39.78 39.78 39.04 39.22 1,140,319 -0.55(-1.39%)
Jul 22, 2013 39.61 39.82 39.37 39.77 1,703,576 +0.76(+1.95%)
Jul 19, 2013 39.10 39.27 38.99 39.01 952,700 -0.22(-0.55%)
Jul 18, 2013 38.87 39.35 38.83 39.23 1,059,776 +0.43(+1.11%)
Jul 17, 2013 39.14 39.14 38.66 38.80 750,373 -0.13(-0.34%)
Jul 16, 2013 39.34 39.52 38.85 38.93 1,460,803 -0.29(-0.75%)
Jul 15, 2013 39.13 39.39 39.03 39.22 846,632 +0.24(+0.61%)
Jul 12, 2013 38.77 39.01 38.71 38.98 1,004,577 +0.21(+0.54%)
Jul 11, 2013 38.68 39.24 38.62 38.77 2,307,842 +0.43(+1.12%)
Jul 10, 2013 37.91 38.36 37.64 38.34 2,171,695 +0.45(+1.18%)
Jul 09, 2013 38.04 38.17 37.84 37.90 3,145,267 -0.61(-1.58%)
Jul 08, 2013 38.47 38.94 38.37 38.51 1,600,253 +0.18(+0.48%)
Jul 05, 2013 38.29 38.39 37.75 38.32 986,306 +0.30(+0.79%)
Jul 03, 2013 37.93 38.05 37.51 38.02 1,142,016 +0.06(+0.16%)
Jul 02, 2013 38.38 38.61 37.51 37.96 2,706,523 -0.51(-1.32%)
Jul 01, 2013 38.93 39.21 38.36 38.47 2,106,680 -0.05(-0.14%)
Jun 28, 2013 38.69 38.95 38.13 38.52 2,868,040 -0.79(-2.02%)
Jun 27, 2013 39.20 39.52 39.10 39.31 888,257 +0.22(+0.57%)
Jun 26, 2013 39.12 39.39 38.67 39.09 1,351,019 +0.26(+0.67%)
Jun 25, 2013 38.95 39.07 38.50 38.83 1,309,871 +0.29(+0.76%)
Jun 24, 2013 38.40 38.87 37.91 38.54 1,164,476 -0.12(-0.30%)
Jun 21, 2013 38.81 38.97 38.20 38.65 2,903,181 -0.06(-0.16%)
Jun 20, 2013 39.41 39.43 38.65 38.71 1,210,864 -1.09(-2.75%)
Jun 19, 2013 40.02 40.51 39.79 39.81 916,354 -0.19(-0.48%)
Jun 18, 2013 39.70 40.04 39.58 40.00 704,416 +0.32(+0.80%)
Jun 17, 2013 39.75 39.86 39.34 39.68 1,049,442 +0.24(+0.60%)
Jun 14, 2013 39.46 39.89 39.27 39.44 1,099,122 +0.00(+0.00%)
Jun 13, 2013 38.97 39.47 38.63 39.44 1,712,495 +0.44(+1.12%)
Jun 12, 2013 39.98 40.09 38.94 39.01 1,289,547 -0.65(-1.63%)
Jun 11, 2013 39.88 40.03 39.47 39.65 1,025,038 -0.55(-1.36%)
Jun 10, 2013 40.31 40.54 39.91 40.20 1,136,163 +0.05(+0.11%)
Jun 07, 2013 39.77 40.20 39.56 40.15 1,136,114 +0.45(+1.12%)
Jun 06, 2013 39.67 39.71 39.19 39.71 1,429,908 +0.01(+0.02%)
Jun 05, 2013 40.17 40.28 39.43 39.70 2,565,553 -0.56(-1.39%)
Jun 04, 2013 40.14 40.54 40.07 40.26 1,573,369 +0.05(+0.11%)
Jun 03, 2013 40.18 40.33 39.80 40.21 1,378,530 +0.03(+0.08%)
May 31, 2013 40.03 40.57 39.86 40.18 1,714,971 +0.04(+0.10%)
May 30, 2013 39.89 40.30 39.77 40.14 1,860,118 +0.25(+0.64%)
May 29, 2013 39.35 39.96 39.23 39.89 1,236,346 +0.27(+0.68%)
May 28, 2013 40.13 40.34 39.59 39.62 1,432,068 -0.05(-0.14%)
May 24, 2013 39.73 39.84 39.17 39.67 1,197,689 -0.59(-1.47%)
May 23, 2013 39.36 40.52 39.27 40.26 1,978,173 +0.31(+0.77%)
May 22, 2013 39.96 40.77 39.78 39.96 3,391,559 -0.54(-1.33%)
May 21, 2013 40.01 41.65 39.53 40.49 3,607,246 +0.41(+1.03%)
May 20, 2013 40.06 40.20 39.32 40.08 2,702,586 +0.08(+0.21%)
May 17, 2013 40.25 40.36 39.88 39.99 1,372,291 -0.19(-0.48%)
May 16, 2013 40.66 40.69 40.01 40.19 1,139,187 -0.48(-1.19%)
May 15, 2013 40.16 40.76 40.10 40.67 1,229,493 +0.68(+1.69%)
May 13, 2013 40.25 40.30 39.86 39.99 1,589,926 -0.16(-0.40%)
May 10, 2013 39.20 40.24 38.84 40.16 1,953,337 +0.82(+2.09%)
May 09, 2013 39.60 39.80 39.29 39.33 1,505,145 -0.23(-0.58%)
May 08, 2013 39.20 39.57 39.03 39.57 1,559,377 +0.35(+0.88%)
May 07, 2013 38.43 39.26 38.35 39.22 1,613,519 +0.88(+2.30%)
May 06, 2013 38.14 38.41 37.89 38.34 1,111,412 +0.14(+0.36%)
May 03, 2013 37.75 38.25 37.35 38.20 1,857,935 +0.85(+2.28%)
May 02, 2013 36.69 37.58 36.69 37.35 1,699,832 +0.64(+1.76%)
May 01, 2013 36.76 37.21 36.65 36.70 2,085,480 -0.22(-0.60%)
Apr 30, 2013 36.70 37.13 36.56 36.92 1,693,147 +0.05(+0.12%)
Apr 29, 2013 36.89 37.18 36.72 36.88 1,875,596 +0.34(+0.92%)
Apr 26, 2013 36.54 36.70 36.49 36.54 1,573,554 -0.16(-0.44%)
Apr 25, 2013 36.34 36.86 36.32 36.70 2,145,010 +0.62(+1.72%)
Apr 24, 2013 36.33 36.58 35.83 36.08 1,340,660 -0.21(-0.57%)
Apr 23, 2013 36.35 36.72 36.14 36.29 1,614,886 +0.18(+0.49%)
Apr 22, 2013 36.19 36.25 35.66 36.11 1,774,128 +0.03(+0.09%)
Apr 19, 2013 36.31 36.37 35.94 36.08 2,284,302 +0.04(+0.11%)
Apr 18, 2013 36.67 36.80 35.87 36.04 1,452,739 -0.50(-1.37%)
Apr 17, 2013 36.98 37.06 36.19 36.54 1,559,040 -0.68(-1.82%)
Apr 16, 2013 37.11 37.23 36.76 37.22 1,251,274 +0.34(+0.92%)
Apr 15, 2013 37.32 37.88 36.84 36.88 3,222,986 -0.78(-2.06%)
Apr 12, 2013 36.75 37.66 36.72 37.65 2,863,402 +0.84(+2.27%)
Apr 11, 2013 36.56 37.55 36.53 36.82 2,356,341 +0.29(+0.80%)
Apr 10, 2013 35.87 36.53 35.80 36.53 1,542,900 +0.68(+1.88%)
Apr 09, 2013 35.86 36.06 35.53 35.85 1,286,924 +0.00(+0.00%)
Apr 08, 2013 35.52 35.96 35.41 35.85 1,679,587 +0.20(+0.56%)
Apr 05, 2013 35.17 35.69 34.88 35.65 1,558,601 +0.06(+0.17%)
Apr 04, 2013 35.54 35.76 35.37 35.59 1,875,088 +0.05(+0.15%)
Apr 03, 2013 36.24 36.46 35.51 35.53 1,676,174 -0.73(-2.01%)
Apr 02, 2013 36.25 36.44 36.09 36.26 1,457,243 +0.07(+0.19%)
Apr 01, 2013 36.28 36.29 36.05 36.20 1,148,981 -0.12(-0.32%)
Mar 28, 2013 36.16 36.36 36.04 36.31 1,681,445 +0.15(+0.40%)
Mar 27, 2013 36.16 36.35 35.78 36.16 1,698,153 -0.15(-0.42%)
Mar 26, 2013 36.20 36.37 36.10 36.32 2,141,963 +0.23(+0.64%)
Mar 25, 2013 36.69 36.73 36.08 36.09 2,018,374 -0.47(-1.28%)
Mar 22, 2013 36.43 37.12 36.35 36.56 2,273,202 +0.45(+1.25%)
Mar 21, 2013 36.44 36.72 36.06 36.10 1,902,115 -0.56(-1.53%)
Mar 20, 2013 36.43 36.82 36.34 36.66 1,583,230 +0.40(+1.10%)
Mar 19, 2013 36.26 36.59 36.05 36.26 1,840,109 -0.05(-0.13%)
Mar 18, 2013 35.88 36.77 35.81 36.31 2,515,915 +0.23(+0.64%)
Mar 15, 2013 36.50 36.65 36.06 36.08 2,549,984 -0.40(-1.09%)
Mar 14, 2013 36.32 36.65 36.16 36.48 2,534,256 +0.26(+0.72%)
Mar 13, 2013 36.56 36.81 36.02 36.22 3,876,800 -0.11(-0.30%)
Mar 12, 2013 35.60 36.55 35.59 36.33 8,649,958 +1.70(+4.90%)
Mar 11, 2013 38.84 36.46 34.54 34.63 18,148,616 -4.21(-10.85%)
Mar 08, 2013 38.75 38.98 37.37 38.84 5,303,064 +0.18(+0.48%)
Mar 07, 2013 38.80 38.80 38.08 38.66 2,819,840 -0.18(-0.45%)
Mar 06, 2013 39.16 39.24 38.64 38.84 1,144,914 -0.19(-0.48%)
Mar 05, 2013 39.17 39.26 38.63 39.02 1,445,495 -0.02(-0.04%)
Mar 04, 2013 38.65 39.09 38.47 39.04 1,339,993 +0.35(+0.91%)
Mar 01, 2013 38.17 38.75 37.85 38.69 1,629,228 +0.40(+1.04%)
Feb 28, 2013 38.59 38.72 38.25 38.29 1,726,585 -0.10(-0.26%)
Feb 27, 2013 37.73 38.56 37.68 38.39 1,314,952 +0.81(+2.16%)
Feb 26, 2013 37.76 38.00 37.34 37.58 1,951,953 +0.00(+0.00%)
Feb 25, 2013 37.91 38.29 37.58 37.58 2,698,877 +0.09(+0.25%)
Feb 22, 2013 37.31 37.68 37.19 37.48 935,100 +0.27(+0.72%)
Feb 21, 2013 37.36 37.74 36.94 37.22 1,350,214 -0.19(-0.51%)
Feb 20, 2013 37.86 38.19 37.37 37.41 1,872,774 -0.47(-1.23%)
Feb 19, 2013 37.35 38.06 36.93 37.88 2,462,914 +0.78(+2.11%)
Feb 15, 2013 37.31 37.91 36.78 37.09 1,969,980 -0.25(-0.66%)
Feb 14, 2013 37.09 37.46 36.78 37.34 1,062,546 +0.32(+0.87%)
Feb 13, 2013 37.58 37.83 36.90 37.02 1,504,891 -0.55(-1.47%)
Feb 12, 2013 37.51 37.81 37.45 37.57 1,172,139 +0.08(+0.20%)
Feb 11, 2013 37.33 37.70 37.19 37.49 969,533 +0.05(+0.12%)
Feb 08, 2013 37.03 37.61 36.51 37.45 1,232,839 +0.48(+1.31%)
Feb 07, 2013 37.19 37.52 36.53 36.96 1,303,922 -0.28(-0.74%)
Feb 06, 2013 36.58 37.52 36.47 37.24 2,004,951 +1.40(+3.91%)
Feb 04, 2013 36.47 36.56 35.45 35.84 2,373,613 -0.84(-2.30%)
Feb 01, 2013 36.76 36.86 36.02 36.68 1,978,801 +0.24(+0.65%)
Jan 31, 2013 36.76 37.52 36.24 36.44 2,643,019 +0.09(+0.25%)
Jan 30, 2013 36.58 36.80 36.19 36.35 1,734,569 -0.18(-0.48%)
Jan 29, 2013 36.92 37.12 36.22 36.53 1,597,578 -0.39(-1.06%)
Jan 28, 2013 37.39 37.49 36.85 36.92 1,028,525 -0.47(-1.25%)
Jan 25, 2013 36.90 37.39 36.71 37.39 1,414,236 +0.67(+1.84%)
Jan 24, 2013 36.86 37.55 36.51 36.71 1,283,877 -0.09(-0.25%)
Jan 23, 2013 36.83 37.00 36.38 36.80 1,025,077 -0.03(-0.08%)
Jan 22, 2013 37.12 37.12 36.54 36.83 1,239,761 -0.16(-0.43%)
Jan 18, 2013 36.95 36.99 36.71 36.99 727,484 +0.01(+0.02%)
Jan 17, 2013 37.27 37.35 36.75 36.99 988,711 -0.09(-0.25%)
Jan 16, 2013 36.93 37.45 36.70 37.08 1,742,674 +0.10(+0.27%)
Jan 15, 2013 35.67 36.99 35.56 36.98 2,106,134 +1.32(+3.72%)
Jan 14, 2013 36.04 36.24 35.46 35.65 1,865,013 -0.54(-1.48%)
Jan 11, 2013 36.18 36.59 36.06 36.19 869,276 -0.08(-0.21%)
Jan 10, 2013 35.84 36.28 35.49 36.27 2,035,972 +0.73(+2.05%)
Jan 09, 2013 36.46 36.52 35.49 35.54 2,239,981 -0.78(-2.15%)
Jan 08, 2013 36.66 36.72 36.00 36.32 1,383,528 -0.28(-0.77%)
Jan 07, 2013 37.10 37.19 36.14 36.60 1,914,961 -0.13(-0.35%)
Jan 04, 2013 35.91 36.91 35.90 36.73 2,446,016 +0.77(+2.13%)
Jan 03, 2013 35.07 36.00 34.87 35.97 2,486,371 +0.91(+2.60%)
Jan 02, 2013 35.30 35.32 34.59 35.06 3,710,144 +0.22(+0.64%)
Dec 31, 2012 34.40 34.95 34.26 34.84 1,088,343 +0.34(+0.98%)
Dec 28, 2012 34.32 34.77 34.13 34.50 1,465,009 +0.02(+0.04%)
Dec 27, 2012 34.31 34.78 33.92 34.48 1,414,630 +0.15(+0.45%)
Dec 26, 2012 34.79 34.90 33.88 34.33 1,335,475 -0.46(-1.32%)
Dec 24, 2012 34.93 35.06 34.65 34.79 294,661 -0.12(-0.35%)
Dec 21, 2012 34.16 34.93 34.10 34.91 3,150,423 -0.07(-0.20%)
Dec 20, 2012 35.23 35.42 34.84 34.98 2,881,377 -0.15(-0.41%)
Dec 19, 2012 35.56 35.69 35.07 35.13 2,892,869 -0.37(-1.04%)
Dec 18, 2012 34.84 35.78 34.53 35.49 3,516,572 +0.59(+1.69%)
Dec 17, 2012 34.61 35.26 34.54 34.90 2,177,691 +0.34(+1.00%)
Dec 14, 2012 34.77 34.77 34.31 34.56 2,035,939 -0.13(-0.38%)
Dec 13, 2012 34.63 35.22 34.59 34.69 3,933,353 +0.10(+0.29%)
Dec 12, 2012 36.09 36.09 34.41 34.59 4,733,012 -1.25(-3.50%)
Dec 11, 2012 36.34 36.48 35.43 35.84 1,594,779 -0.29(-0.81%)
Dec 10, 2012 36.94 36.97 35.77 36.14 3,239,398 -1.05(-2.82%)
Dec 07, 2012 37.57 37.63 36.75 37.19 1,565,818 -0.31(-0.82%)
Dec 06, 2012 38.02 38.17 37.12 37.49 3,147,340 +0.10(+0.25%)
Dec 05, 2012 38.01 38.04 37.19 37.40 1,409,720 -0.67(-1.75%)
Dec 04, 2012 38.45 38.45 37.32 38.07 1,397,163 -0.44(-1.14%)
Nov 30, 2012 38.78 38.88 38.32 38.51 2,104,405 -0.37(-0.94%)
Nov 29, 2012 38.45 38.91 38.10 38.87 2,074,323 +0.48(+1.26%)
Nov 28, 2012 37.69 38.61 37.56 38.39 1,321,944 +0.60(+1.60%)
Nov 27, 2012 37.58 38.11 37.57 37.78 1,025,677 +0.12(+0.31%)
Nov 26, 2012 38.08 38.40 37.36 37.67 1,069,007 -0.35(-0.92%)
Nov 23, 2012 38.00 38.41 37.86 38.02 467,271 +0.26(+0.70%)
Nov 21, 2012 37.78 37.97 37.61 37.75 745,381 +0.09(+0.23%)
Nov 20, 2012 37.71 37.93 37.32 37.67 1,322,314 -0.01(-0.02%)
Nov 19, 2012 37.01 37.76 36.94 37.67 1,669,611 +1.08(+2.96%)
Nov 16, 2012 36.53 36.95 36.34 36.59 2,162,745 +0.05(+0.14%)
Nov 15, 2012 36.34 36.76 36.06 36.54 1,712,291 +0.17(+0.46%)
Nov 14, 2012 37.56 37.59 36.22 36.37 1,515,950 -0.91(-2.45%)
Nov 13, 2012 36.69 37.88 36.23 37.29 5,729,281 +1.66(+4.66%)
Nov 12, 2012 36.36 36.43 35.60 35.63 2,923,418 -0.48(-1.32%)
Nov 09, 2012 35.95 36.44 35.72 36.10 1,525,077 +0.04(+0.10%)
Nov 08, 2012 37.00 37.22 36.05 36.06 1,260,546 -1.03(-2.78%)
Nov 07, 2012 37.22 37.31 36.64 37.10 1,794,727 -0.38(-1.01%)
Nov 06, 2012 37.23 37.58 37.02 37.48 1,098,625 +0.42(+1.12%)
Nov 05, 2012 37.04 37.21 36.58 37.06 885,485 +0.15(+0.40%)
Nov 02, 2012 37.97 38.15 36.91 36.91 1,752,649 -0.81(-2.15%)
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.