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 (%)
Oct 31, 2019 33.87 33.90 32.77 33.33 1,912,739 -0.41(-1.22%)
Oct 30, 2019 33.95 34.07 33.50 33.74 1,796,416 -0.20(-0.58%)
Oct 29, 2019 33.43 34.39 33.11 33.94 1,959,412 +0.38(+1.12%)
Oct 28, 2019 34.82 35.32 33.50 33.56 2,981,459 -0.99(-2.87%)
Oct 25, 2019 34.69 34.96 34.30 34.55 1,780,674 +0.38(+1.10%)
Oct 24, 2019 34.60 34.76 33.90 34.18 1,755,233 -0.15(-0.42%)
Oct 23, 2019 34.60 34.74 34.25 34.32 1,388,663 -0.29(-0.84%)
Oct 22, 2019 34.56 34.84 33.93 34.61 1,571,651 +0.19(+0.55%)
Oct 21, 2019 34.57 35.01 34.28 34.43 2,173,699 +0.35(+1.03%)
Oct 18, 2019 33.02 34.19 33.02 34.07 2,209,344 +0.54(+1.61%)
Oct 17, 2019 33.35 33.71 33.35 33.53 1,782,602 +0.33(+1.01%)
Oct 16, 2019 33.21 33.53 32.94 33.20 1,249,228 -0.13(-0.39%)
Oct 15, 2019 32.96 33.53 32.60 33.33 1,720,943 +0.63(+1.94%)
Oct 14, 2019 33.73 33.80 32.51 32.70 1,837,865 -1.04(-3.10%)
Oct 11, 2019 33.89 34.13 33.54 33.74 1,893,973 +0.18(+0.54%)
Oct 10, 2019 33.41 34.13 33.41 33.56 2,081,711 +0.26(+0.77%)
Oct 09, 2019 33.15 33.49 32.70 33.30 1,637,172 +0.44(+1.33%)
Oct 08, 2019 32.03 33.27 31.85 32.87 2,093,094 +0.39(+1.19%)
Oct 07, 2019 33.14 33.48 32.45 32.48 2,221,317 -0.71(-2.14%)
Oct 04, 2019 33.36 33.59 32.83 33.19 1,544,964 -0.11(-0.33%)
Oct 03, 2019 33.49 33.77 32.40 33.30 2,538,039 -0.39(-1.17%)
Oct 02, 2019 34.43 34.57 33.67 33.70 2,052,509 -0.95(-2.74%)
Oct 01, 2019 35.23 35.56 34.48 34.65 1,543,562 -0.29(-0.83%)
Sep 30, 2019 34.59 35.11 34.28 34.94 1,669,117 +0.45(+1.32%)
Sep 27, 2019 34.31 35.18 34.14 34.49 3,676,283 +0.42(+1.23%)
Sep 26, 2019 33.79 34.10 33.50 34.07 2,066,702 +0.27(+0.79%)
Sep 25, 2019 33.21 33.88 33.05 33.80 2,464,495 +0.75(+2.28%)
Sep 24, 2019 33.28 33.36 32.70 33.05 1,982,796 -0.05(-0.15%)
Sep 23, 2019 32.28 33.29 32.28 33.10 2,430,840 +0.73(+2.25%)
Sep 20, 2019 32.28 32.89 31.99 32.37 2,578,327 +0.23(+0.72%)
Sep 19, 2019 32.25 32.63 31.86 32.14 1,909,047 -0.01(-0.03%)
Sep 18, 2019 33.30 33.30 31.94 32.15 2,377,393 -0.80(-2.44%)
Sep 17, 2019 32.87 33.02 32.14 32.95 2,927,222 -0.05(-0.16%)
Sep 16, 2019 32.75 33.45 32.68 33.00 1,628,506 -0.39(-1.15%)
Sep 13, 2019 33.40 33.93 32.97 33.39 1,985,898 +0.33(+1.01%)
Sep 12, 2019 33.11 33.39 32.23 33.06 2,093,930 -0.03(-0.09%)
Sep 11, 2019 32.48 33.12 31.56 33.09 2,352,741 +0.71(+2.18%)
Sep 10, 2019 31.82 32.56 31.78 32.38 3,662,966 +0.51(+1.60%)
Sep 09, 2019 30.14 31.95 29.97 31.87 3,287,082 +1.71(+5.67%)
Sep 06, 2019 30.64 30.97 30.03 30.16 1,810,402 -0.39(-1.28%)
Sep 05, 2019 30.06 30.77 29.96 30.55 2,890,217 +0.87(+2.92%)
Sep 04, 2019 29.14 29.80 28.88 29.68 2,881,219 +0.88(+3.04%)
Sep 03, 2019 28.67 29.14 28.42 28.81 2,685,949 -0.13(-0.44%)
Aug 30, 2019 29.53 29.68 28.88 28.94 3,107,681 -0.53(-1.79%)
Aug 29, 2019 29.40 29.65 28.96 29.46 2,428,713 +0.35(+1.20%)
Aug 28, 2019 28.66 29.40 28.48 29.12 2,903,471 +0.34(+1.18%)
Aug 27, 2019 29.04 29.27 28.55 28.78 4,058,352 -0.14(-0.50%)
Aug 26, 2019 27.73 28.99 27.04 28.92 5,908,964 +1.40(+5.10%)
Aug 23, 2019 28.68 28.81 27.49 27.52 5,548,490 -1.51(-5.21%)
Aug 22, 2019 30.58 31.13 28.76 29.03 15,436,560 +1.00(+3.58%)
Aug 21, 2019 27.85 28.37 27.52 28.03 5,687,908 +0.51(+1.85%)
Aug 20, 2019 27.76 28.09 27.36 27.52 2,972,919 -0.53(-1.88%)
Aug 19, 2019 27.85 28.40 27.64 28.04 1,899,156 +0.70(+2.55%)
Aug 16, 2019 26.89 27.43 26.79 27.35 1,553,723 +0.59(+2.19%)
Aug 15, 2019 27.70 27.85 26.58 26.76 2,262,915 -0.83(-3.02%)
Aug 14, 2019 27.60 27.99 26.81 27.59 2,059,382 -0.59(-2.08%)
Aug 13, 2019 28.05 29.70 27.82 28.18 2,440,050 -0.12(-0.42%)
Aug 12, 2019 27.36 28.32 27.35 28.30 2,011,476 +0.61(+2.21%)
Aug 09, 2019 28.69 28.84 27.53 27.69 2,745,483 -1.08(-3.75%)
Aug 08, 2019 27.70 28.88 27.68 28.77 2,603,777 +1.25(+4.54%)
Aug 07, 2019 28.19 28.40 27.29 27.52 3,286,968 -1.11(-3.86%)
Aug 06, 2019 28.72 28.90 28.04 28.62 1,861,644 +0.12(+0.42%)
Aug 05, 2019 28.18 28.67 27.11 28.50 3,506,429 -0.22(-0.77%)
Aug 02, 2019 29.55 29.87 28.39 28.72 2,964,755 -0.91(-3.07%)
Aug 01, 2019 31.71 31.71 29.26 29.63 3,432,261 -1.96(-6.21%)
Jul 31, 2019 31.81 32.03 31.14 31.60 1,495,466 -0.11(-0.35%)
Jul 30, 2019 31.40 31.78 30.99 31.71 1,043,684 -0.07(-0.21%)
Jul 29, 2019 31.79 32.30 31.51 31.78 1,189,446 -0.09(-0.29%)
Jul 26, 2019 31.70 31.99 31.10 31.87 1,368,565 +0.31(+1.00%)
Jul 25, 2019 32.29 32.54 31.51 31.56 1,908,012 -0.81(-2.50%)
Jul 24, 2019 32.72 33.36 32.20 32.36 3,242,622 -0.41(-1.25%)
Jul 23, 2019 31.94 32.80 31.68 32.77 1,764,647 +0.92(+2.88%)
Jul 22, 2019 31.70 32.07 31.58 31.85 1,638,368 +0.29(+0.92%)
Jul 19, 2019 32.00 32.06 31.53 31.56 1,488,435 -0.38(-1.20%)
Jul 18, 2019 32.04 32.12 31.65 31.95 1,641,500 -0.29(-0.90%)
Jul 17, 2019 32.24 32.30 31.75 32.24 1,376,060 +0.14(+0.45%)
Jul 16, 2019 32.06 32.37 31.79 32.09 2,144,989 +0.01(+0.03%)
Jul 15, 2019 31.63 32.11 31.47 32.08 1,750,606 +0.45(+1.42%)
Jul 12, 2019 30.66 31.84 30.66 31.63 2,054,966 +1.03(+3.36%)
Jul 11, 2019 30.52 30.82 30.37 30.60 1,728,932 +0.09(+0.28%)
Jul 10, 2019 30.76 30.79 29.74 30.52 2,333,004 -0.09(-0.31%)
Jul 09, 2019 31.27 31.56 30.60 30.61 3,045,715 -0.77(-2.44%)
Jul 08, 2019 31.10 31.52 30.90 31.38 3,059,544 +0.14(+0.46%)
Jul 05, 2019 30.11 31.23 30.02 31.23 2,283,766 +0.97(+3.20%)
Jul 03, 2019 29.63 30.28 29.57 30.26 736,983 +0.73(+2.48%)
Jul 02, 2019 29.83 29.91 29.29 29.53 1,914,829 -0.21(-0.71%)
Jul 01, 2019 29.68 30.13 29.63 29.74 2,089,650 +0.31(+1.04%)
Jun 28, 2019 29.21 29.65 29.07 29.44 3,131,561 +0.31(+1.08%)
Jun 27, 2019 28.90 29.26 28.44 29.12 2,038,194 +0.44(+1.54%)
Jun 26, 2019 28.99 29.18 28.68 28.68 3,298,657 -0.26(-0.88%)
Jun 25, 2019 28.95 29.13 28.63 28.94 2,685,705 +0.09(+0.32%)
Jun 24, 2019 29.03 29.10 28.55 28.84 2,238,346 -0.20(-0.70%)
Jun 21, 2019 28.68 29.35 28.57 29.05 4,154,515 +0.19(+0.65%)
Jun 20, 2019 29.04 29.11 28.17 28.86 2,983,871 +0.09(+0.30%)
Jun 19, 2019 28.79 28.81 28.22 28.78 2,000,039 -0.01(-0.03%)
Jun 18, 2019 29.16 29.53 28.59 28.78 2,217,471 -0.30(-1.02%)
Jun 17, 2019 28.82 29.34 28.72 29.08 2,652,026 +0.25(+0.85%)
Jun 14, 2019 28.44 28.94 28.20 28.84 3,380,006 +0.47(+1.65%)
Jun 13, 2019 29.11 29.23 28.35 28.37 3,990,777 -0.55(-1.90%)
Jun 12, 2019 29.26 29.43 28.58 28.92 3,613,334 -0.44(-1.49%)
Jun 11, 2019 30.00 30.26 29.29 29.35 3,632,836 -0.53(-1.78%)
Jun 10, 2019 29.87 30.20 29.45 29.89 2,450,902 +0.22(+0.74%)
Jun 07, 2019 30.29 30.30 29.45 29.67 2,282,662 -0.47(-1.57%)
Jun 06, 2019 30.43 30.53 29.84 30.14 3,079,241 -0.35(-1.16%)
Jun 05, 2019 31.04 31.12 30.00 30.49 2,832,140 -0.48(-1.55%)
Jun 04, 2019 30.48 31.10 30.37 30.97 2,357,278 +0.88(+2.91%)
Jun 03, 2019 29.21 30.42 28.97 30.10 4,225,770 +1.00(+3.42%)
May 31, 2019 28.40 29.14 28.11 29.10 4,225,694 +0.22(+0.76%)
May 30, 2019 28.37 29.08 28.26 28.88 4,232,437 +0.49(+1.72%)
May 29, 2019 31.13 31.20 27.92 28.39 15,510,952 -1.78(-5.90%)
May 28, 2019 30.95 31.36 30.10 30.17 6,344,069 -0.73(-2.37%)
May 24, 2019 30.86 31.03 30.40 30.91 2,252,660 -0.09(-0.30%)
May 23, 2019 31.09 31.32 30.64 31.00 2,030,300 -0.18(-0.57%)
May 22, 2019 31.40 31.59 30.76 31.18 3,166,532 -0.54(-1.70%)
May 21, 2019 31.02 32.06 30.70 31.72 2,469,058 +0.86(+2.79%)
May 20, 2019 30.36 30.90 30.26 30.86 2,739,129 +0.11(+0.36%)
May 17, 2019 30.17 31.28 30.17 30.75 2,154,471 +0.35(+1.14%)
May 16, 2019 30.54 30.72 30.30 30.40 1,449,335 +0.07(+0.22%)
May 15, 2019 30.17 30.39 29.68 30.33 2,321,499 +0.03(+0.08%)
May 14, 2019 30.14 30.61 29.66 30.31 1,881,695 +0.31(+1.04%)
May 13, 2019 30.17 30.46 29.62 30.00 2,595,936 -0.83(-2.68%)
May 10, 2019 30.37 30.99 30.01 30.82 2,320,372 +0.33(+1.08%)
May 09, 2019 30.05 30.68 30.01 30.49 2,097,285 +0.24(+0.81%)
May 08, 2019 30.09 30.58 29.73 30.25 1,306,014 +0.03(+0.08%)
May 07, 2019 30.15 30.59 30.15 30.22 2,924,881 -0.18(-0.58%)
May 06, 2019 30.39 30.76 30.17 30.40 2,142,199 -0.35(-1.15%)
May 03, 2019 30.44 30.80 30.29 30.75 2,206,174 +0.38(+1.25%)
May 02, 2019 30.57 30.64 29.85 30.37 3,551,594 +0.12(+0.39%)
May 01, 2019 31.26 31.45 30.23 30.26 2,264,469 -0.94(-3.03%)
Apr 30, 2019 31.80 31.83 31.18 31.20 3,309,533 -0.62(-1.93%)
Apr 29, 2019 32.20 32.52 31.80 31.82 2,327,779 -0.49(-1.51%)
Apr 26, 2019 32.15 32.51 31.78 32.31 2,493,152 +0.06(+0.18%)
Apr 25, 2019 32.83 32.83 32.04 32.25 1,632,082 -0.63(-1.92%)
Apr 24, 2019 32.71 33.15 32.58 32.88 1,659,501 +0.35(+1.06%)
Apr 23, 2019 32.22 32.80 31.99 32.53 2,343,280 +0.51(+1.58%)
Apr 22, 2019 32.68 32.95 31.95 32.03 3,066,408 -0.73(-2.24%)
Apr 18, 2019 33.60 33.96 32.75 32.76 4,257,001 -0.83(-2.49%)
Apr 17, 2019 34.07 34.38 33.36 33.60 2,049,320 -0.32(-0.94%)
Apr 16, 2019 33.45 34.03 33.28 33.92 2,190,254 +0.49(+1.46%)
Apr 15, 2019 34.14 34.34 33.38 33.43 4,274,988 -0.71(-2.08%)
Apr 12, 2019 34.51 34.75 33.98 34.14 2,452,952 -0.18(-0.52%)
Apr 11, 2019 34.73 34.73 34.21 34.31 2,886,401 -0.41(-1.19%)
Apr 10, 2019 34.36 34.73 34.04 34.73 2,060,141 +0.51(+1.50%)
Apr 09, 2019 34.03 34.41 33.92 34.21 2,246,074 -0.06(-0.17%)
Apr 08, 2019 33.78 34.57 33.65 34.27 1,928,826 +0.39(+1.14%)
Apr 05, 2019 33.55 34.16 33.51 33.88 3,703,679 +0.45(+1.34%)
Apr 04, 2019 32.25 33.47 31.93 33.44 2,570,119 +1.16(+3.61%)
Apr 03, 2019 32.66 32.66 32.15 32.27 1,718,289 -0.08(-0.23%)
Apr 02, 2019 31.94 32.62 31.56 32.35 2,265,360 +0.40(+1.27%)
Apr 01, 2019 31.20 31.96 31.02 31.94 2,348,896 +0.90(+2.91%)
Mar 29, 2019 30.74 31.13 30.55 31.04 3,793,922 +0.36(+1.18%)
Mar 28, 2019 30.95 31.56 30.54 30.68 5,755,113 -0.07(-0.22%)
Mar 27, 2019 30.14 30.85 30.11 30.75 1,597,208 +0.65(+2.16%)
Mar 26, 2019 29.57 30.21 29.22 30.10 2,305,119 +0.97(+3.33%)
Mar 25, 2019 28.89 29.50 28.78 29.13 3,081,268 +0.16(+0.55%)
Mar 22, 2019 29.59 29.78 28.96 28.97 2,034,817 -0.76(-2.55%)
Mar 21, 2019 28.89 29.87 28.89 29.73 3,240,808 +0.73(+2.50%)
Mar 20, 2019 29.52 29.73 28.85 29.00 2,160,331 -0.75(-2.52%)
Mar 19, 2019 29.24 30.00 29.24 29.75 3,037,296 +0.56(+1.94%)
Mar 18, 2019 28.68 29.26 28.43 29.19 2,716,279 +0.47(+1.64%)
Mar 15, 2019 29.56 29.68 28.59 28.71 3,762,141 -0.78(-2.66%)
Mar 14, 2019 30.11 30.32 29.41 29.50 4,470,302 -0.47(-1.56%)
Mar 13, 2019 28.89 30.06 28.86 29.97 6,721,593 +1.00(+3.47%)
Mar 12, 2019 29.82 30.94 28.53 28.96 18,143,994 -3.58(-11.01%)
Mar 11, 2019 31.61 32.64 31.60 32.54 5,938,356 +0.87(+2.75%)
Mar 08, 2019 31.40 31.77 31.10 31.67 2,881,355 +0.03(+0.11%)
Mar 07, 2019 31.78 32.15 31.41 31.64 2,132,782 -0.31(-0.97%)
Mar 06, 2019 32.18 32.56 31.87 31.95 1,716,631 +0.14(+0.45%)
Mar 05, 2019 32.02 32.19 31.66 31.81 1,379,454 -0.07(-0.21%)
Mar 04, 2019 32.79 32.89 31.58 31.87 2,079,071 -0.76(-2.33%)
Mar 01, 2019 33.43 34.20 32.45 32.63 3,312,285 -0.05(-0.15%)
Feb 28, 2019 32.87 33.24 32.49 32.69 2,139,332 -0.27(-0.81%)
Feb 27, 2019 32.23 33.17 32.19 32.95 3,664,922 +0.97(+3.03%)
Feb 26, 2019 31.71 32.18 31.56 31.98 1,956,671 +0.38(+1.22%)
Feb 25, 2019 31.98 32.07 31.46 31.60 1,543,015 -0.18(-0.55%)
Feb 22, 2019 31.86 32.04 31.53 31.77 2,031,086 +0.08(+0.26%)
Feb 21, 2019 31.68 32.03 31.56 31.69 1,434,259 -0.25(-0.79%)
Feb 20, 2019 31.81 32.26 31.50 31.94 1,932,959 +0.24(+0.77%)
Feb 19, 2019 31.25 31.99 31.17 31.70 2,208,043 +0.41(+1.31%)
Feb 15, 2019 30.65 31.51 30.52 31.29 1,597,884 +0.85(+2.80%)
Feb 14, 2019 30.47 31.04 29.79 30.43 2,784,207 -0.47(-1.52%)
Feb 13, 2019 30.68 31.01 30.40 30.90 2,860,996 +0.36(+1.18%)
Feb 12, 2019 29.99 30.99 29.71 30.54 4,224,679 +0.69(+2.30%)
Feb 11, 2019 29.61 30.06 29.30 29.86 2,067,737 +0.31(+1.05%)
Feb 08, 2019 29.88 30.20 29.40 29.55 1,890,549 -0.42(-1.40%)
Feb 07, 2019 30.35 30.35 29.23 29.97 2,180,636 -0.56(-1.84%)
Feb 06, 2019 30.84 30.96 30.23 30.53 1,558,578 -0.32(-1.03%)
Feb 05, 2019 29.82 30.89 29.56 30.84 2,172,759 +1.11(+3.74%)
Feb 04, 2019 29.34 29.83 29.19 29.73 1,547,628 +0.23(+0.79%)
Feb 01, 2019 29.60 29.83 28.74 29.50 1,805,701 -0.05(-0.17%)
Jan 31, 2019 28.90 29.69 28.89 29.55 2,010,115 +0.59(+2.05%)
Jan 30, 2019 29.21 29.43 28.89 28.95 1,092,642 -0.19(-0.66%)
Jan 29, 2019 29.27 29.51 28.92 29.15 1,329,137 -0.01(-0.03%)
Jan 28, 2019 28.74 29.19 28.59 29.15 1,657,127 +0.18(+0.64%)
Jan 25, 2019 29.02 29.29 28.74 28.97 1,467,386 +0.25(+0.87%)
Jan 24, 2019 28.32 28.88 27.97 28.72 1,313,954 +0.51(+1.81%)
Jan 23, 2019 28.58 28.70 27.91 28.21 2,041,963 -0.15(-0.53%)
Jan 22, 2019 28.48 28.74 28.11 28.36 1,566,558 -0.30(-1.05%)
Jan 18, 2019 28.36 28.83 28.00 28.66 1,732,685 +0.77(+2.76%)
Jan 17, 2019 27.30 28.03 27.11 27.89 1,603,493 +0.28(+1.03%)
Jan 16, 2019 27.98 28.23 27.31 27.61 1,429,550 -0.49(-1.76%)
Jan 15, 2019 28.34 28.64 28.04 28.10 1,715,604 -0.14(-0.50%)
Jan 14, 2019 27.88 28.86 27.61 28.24 2,272,705 +0.33(+1.17%)
Jan 11, 2019 27.74 28.27 27.44 27.92 1,662,775 +0.05(+0.18%)
Jan 10, 2019 27.66 28.04 27.19 27.87 2,517,222 -0.71(-2.49%)
Jan 09, 2019 27.74 28.93 27.56 28.58 2,995,683 +0.90(+3.23%)
Jan 08, 2019 27.87 28.09 26.78 27.68 2,712,862 +0.09(+0.33%)
Jan 07, 2019 27.76 28.39 27.39 27.59 2,689,725 -0.18(-0.63%)
Jan 04, 2019 26.94 28.01 26.94 27.76 3,100,286 +0.65(+2.41%)
Jan 03, 2019 26.50 27.73 26.13 27.11 3,184,384 +0.53(+1.98%)
Jan 02, 2019 25.81 26.88 25.60 26.58 2,279,554 +0.48(+1.83%)
Dec 31, 2018 26.00 26.37 25.90 26.11 1,505,149 +0.03(+0.13%)
Dec 28, 2018 25.92 26.61 25.75 26.07 1,926,998 +0.23(+0.87%)
Dec 27, 2018 26.06 26.27 25.09 25.85 2,591,494 -0.59(-2.22%)
Dec 26, 2018 25.14 26.47 25.09 26.43 2,002,847 +1.52(+6.11%)
Dec 24, 2018 25.32 25.41 24.84 24.91 1,070,873 -0.47(-1.85%)
Dec 21, 2018 26.40 27.02 25.25 25.38 4,295,204 -0.90(-3.41%)
Dec 20, 2018 27.07 27.11 25.87 26.28 2,860,221 -0.90(-3.30%)
Dec 19, 2018 28.00 28.37 27.00 27.17 2,448,632 -0.74(-2.64%)
Dec 18, 2018 28.17 28.41 27.66 27.91 2,117,635 -0.08(-0.30%)
Dec 17, 2018 28.70 29.01 27.76 27.99 2,157,773 -0.96(-3.32%)
Dec 14, 2018 28.34 29.21 28.16 28.95 2,145,331 +0.37(+1.29%)
Dec 13, 2018 29.61 29.91 28.41 28.58 2,903,150 -0.91(-3.08%)
Dec 12, 2018 30.77 30.91 29.26 29.49 3,451,055 -1.12(-3.67%)
Dec 11, 2018 31.15 31.26 30.15 30.62 3,444,704 -0.15(-0.49%)
Dec 10, 2018 30.14 30.91 29.93 30.77 3,783,441 +0.55(+1.82%)
Dec 07, 2018 29.62 30.74 29.56 30.22 5,687,169 +0.52(+1.76%)
Dec 06, 2018 29.93 29.93 29.10 29.69 3,491,306 -0.52(-1.73%)
Dec 04, 2018 31.15 31.24 29.68 30.22 3,950,639 -0.80(-2.57%)
Dec 03, 2018 30.09 31.20 29.66 31.01 5,924,085 +1.10(+3.67%)
Nov 30, 2018 29.48 29.99 29.08 29.92 4,336,575 +0.38(+1.30%)
Nov 29, 2018 30.15 30.15 28.34 29.53 7,276,761 -1.45(-4.67%)
Nov 28, 2018 30.00 31.39 29.02 30.98 10,583,150 +0.77(+2.56%)
Nov 27, 2018 29.66 30.81 29.32 30.21 8,351,296 +0.28(+0.94%)
Nov 26, 2018 29.14 30.14 29.14 29.93 5,341,160 +1.01(+3.48%)
Nov 23, 2018 29.02 29.47 28.79 28.92 983,540 -0.27(-0.91%)
Nov 21, 2018 29.19 29.19 29.19 0 +0.60(+2.09%)
Nov 20, 2018 28.56 29.61 28.15 28.59 3,297,228 -0.86(-2.94%)
Nov 19, 2018 30.66 30.78 29.35 29.45 3,805,483 -1.17(-3.83%)
Nov 16, 2018 31.40 31.48 30.16 30.62 3,849,134 -1.21(-3.79%)
Nov 15, 2018 31.01 31.87 30.75 31.83 3,488,667 +0.60(+1.92%)
Nov 14, 2018 32.54 33.05 30.96 31.23 3,811,945 -0.96(-2.97%)
Nov 13, 2018 31.10 32.49 30.96 32.19 4,528,686 +1.05(+3.36%)
Nov 12, 2018 30.89 31.65 30.72 31.14 3,434,915 +0.23(+0.75%)
Nov 09, 2018 31.41 31.70 30.64 30.91 2,594,151 -0.77(-2.44%)
Nov 08, 2018 30.55 32.09 30.55 31.68 2,741,583 +1.08(+3.53%)
Nov 07, 2018 31.18 31.18 29.83 30.60 3,660,527 -0.59(-1.89%)
Nov 06, 2018 31.08 31.52 30.92 31.19 3,884,549 +0.11(+0.35%)
Nov 05, 2018 30.26 31.23 30.26 31.08 3,420,315 +0.73(+2.41%)
Nov 02, 2018 30.07 30.72 29.83 30.35 2,280,015 +0.54(+1.81%)
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.