Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

212.58 -0.68 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 2.723 2.730 2.675 2.699 1,721,372 -0.03(-0.99%)
May 29, 2003 2.718 2.745 2.716 2.726 1,364,207 -0.01(-0.44%)
May 28, 2003 2.723 2.749 2.680 2.738 1,972,193 +0.00(+0.03%)
May 27, 2003 2.756 2.782 2.730 2.737 2,389,512 -0.07(-2.65%)
May 23, 2003 2.816 2.951 2.765 2.811 2,502,837 -0.04(-1.24%)
May 22, 2003 2.658 2.891 2.635 2.847 2,821,869 +0.23(+8.71%)
May 21, 2003 2.607 2.619 2.591 2.619 841,619 +0.01(+0.36%)
May 20, 2003 2.569 2.695 2.566 2.609 1,140,778 +0.03(+1.01%)
May 19, 2003 2.630 2.634 2.534 2.583 1,300,831 -0.07(-2.63%)
May 16, 2003 2.589 2.653 2.570 2.653 1,009,191 +0.02(+0.67%)
May 15, 2003 2.755 2.755 2.588 2.635 2,193,474 -0.12(-4.33%)
May 14, 2003 2.756 2.784 2.704 2.755 958,167 -0.00(-0.03%)
May 13, 2003 2.751 2.784 2.746 2.756 1,349,706 +0.00(+0.17%)
May 12, 2003 2.695 2.790 2.663 2.751 2,594,680 +0.07(+2.64%)
May 09, 2003 2.644 2.709 2.546 2.680 3,831,597 -0.05(-1.74%)
May 08, 2003 2.733 2.751 2.705 2.728 777,168 -0.04(-1.31%)
May 07, 2003 2.792 2.821 2.757 2.764 828,192 -0.03(-1.03%)
May 06, 2003 2.802 2.814 2.775 2.793 964,075 +0.00(+0.00%)
May 05, 2003 2.807 2.900 2.788 2.793 2,771,919 +0.00(+0.17%)
May 02, 2003 2.812 2.853 2.760 2.788 1,290,089 -0.02(-0.83%)
May 01, 2003 2.806 2.825 2.728 2.811 1,828,253 +0.01(+0.23%)
Apr 30, 2003 2.723 2.833 2.723 2.805 3,201,591 +0.08(+3.01%)
Apr 29, 2003 2.623 2.765 2.623 2.723 2,441,609 +0.12(+4.46%)
Apr 28, 2003 2.540 2.647 2.540 2.607 1,825,567 +0.09(+3.59%)
Apr 25, 2003 2.542 2.551 2.514 2.516 455,989 -0.03(-0.99%)
Apr 24, 2003 2.515 2.558 2.481 2.541 1,031,212 +0.01(+0.55%)
Apr 23, 2003 2.534 2.541 2.523 2.528 1,256,789 -0.01(-0.55%)
Apr 22, 2003 2.548 2.616 2.518 2.541 3,336,938 -0.01(-0.22%)
Apr 21, 2003 2.524 2.641 2.524 2.547 2,935,732 -0.01(-0.51%)
Apr 17, 2003 2.444 2.623 2.421 2.560 2,393,271 +0.09(+3.77%)
Apr 16, 2003 2.523 2.635 2.458 2.467 5,862,333 -0.07(-2.93%)
Apr 15, 2003 2.327 2.546 2.312 2.541 4,808,026 +0.19(+7.91%)
Apr 14, 2003 2.243 2.402 2.081 2.355 7,535,368 +0.11(+5.07%)
Apr 11, 2003 2.301 2.332 2.242 2.242 1,236,380 -0.04(-1.71%)
Apr 10, 2003 2.357 2.360 2.262 2.281 1,633,826 -0.08(-3.24%)
Apr 09, 2003 2.337 2.374 2.299 2.357 669,750 +0.03(+1.28%)
Apr 08, 2003 2.379 2.379 2.241 2.327 1,043,565 -0.05(-2.15%)
Apr 07, 2003 2.430 2.461 2.360 2.379 930,239 -0.00(-0.20%)
Apr 04, 2003 2.374 2.414 2.374 2.383 468,879 +0.02(+0.95%)
Apr 03, 2003 2.360 2.374 2.308 2.361 1,346,483 +0.06(+2.46%)
Apr 02, 2003 2.341 2.411 2.288 2.304 3,016,295 +0.02(+0.73%)
Apr 01, 2003 2.150 2.341 2.150 2.287 4,391,782 +0.15(+7.25%)
Mar 31, 2003 2.099 2.137 2.075 2.133 527,422 +0.03(+1.60%)
Mar 28, 2003 2.090 2.118 2.080 2.099 423,763 +0.02(+1.12%)
Mar 27, 2003 2.095 2.095 2.062 2.076 342,126 -0.02(-0.89%)
Mar 26, 2003 2.060 2.113 2.060 2.095 519,902 +0.03(+1.67%)
Mar 25, 2003 2.085 2.111 2.031 2.060 497,882 -0.04(-1.73%)
Mar 24, 2003 2.130 2.132 2.096 2.096 429,134 -0.06(-2.64%)
Mar 21, 2003 2.110 2.153 2.009 2.153 1,079,013 +0.05(+2.48%)
Mar 20, 2003 2.127 2.132 2.090 2.101 185,833 -0.04(-1.66%)
Mar 19, 2003 2.096 2.137 2.090 2.137 430,208 +0.05(+2.41%)
Mar 18, 2003 2.060 2.122 2.058 2.086 559,647 +0.05(+2.42%)
Mar 17, 2003 2.002 2.042 1.988 2.037 619,264 +0.03(+1.72%)
Mar 14, 2003 2.002 2.023 1.996 2.002 1,256,252 +0.01(+0.33%)
Mar 13, 2003 2.071 2.102 1.925 1.996 2,858,928 -0.06(-2.77%)
Mar 12, 2003 2.048 2.073 1.997 2.053 2,156,952 -0.09(-4.01%)
Mar 11, 2003 2.090 2.150 2.082 2.138 592,947 +0.07(+3.24%)
Mar 10, 2003 2.091 2.091 2.054 2.071 893,180 -0.02(-0.89%)
Mar 07, 2003 2.002 2.117 1.922 2.090 1,758,431 +0.09(+4.42%)
Mar 06, 2003 2.121 2.127 2.002 2.002 452,766 -0.11(-5.20%)
Mar 05, 2003 2.127 2.158 2.104 2.111 228,800 -0.01(-0.53%)
Mar 04, 2003 2.111 2.128 2.104 2.123 143,402 +0.01(+0.31%)
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.