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 )

215.43 +2.85 (+1.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
May 30, 2003 2.722 2.730 2.674 2.698 1,721,922 -0.03(-0.99%)
May 29, 2003 2.717 2.744 2.716 2.725 1,364,643 -0.01(-0.44%)
May 28, 2003 2.722 2.748 2.679 2.737 1,972,823 +0.00(+0.03%)
May 27, 2003 2.755 2.781 2.729 2.736 2,390,275 -0.07(-2.65%)
May 23, 2003 2.815 2.950 2.764 2.811 2,503,637 -0.04(-1.24%)
May 22, 2003 2.657 2.890 2.635 2.846 2,822,771 +0.23(+8.71%)
May 21, 2003 2.606 2.618 2.590 2.618 841,888 +0.01(+0.36%)
May 20, 2003 2.569 2.694 2.565 2.609 1,141,143 +0.03(+1.01%)
May 19, 2003 2.629 2.633 2.533 2.583 1,301,246 -0.07(-2.63%)
May 16, 2003 2.588 2.652 2.570 2.652 1,009,514 +0.02(+0.67%)
May 15, 2003 2.754 2.754 2.587 2.635 2,194,175 -0.12(-4.33%)
May 14, 2003 2.755 2.783 2.704 2.754 958,474 -0.00(-0.03%)
May 13, 2003 2.750 2.783 2.745 2.755 1,350,137 +0.00(+0.17%)
May 12, 2003 2.694 2.789 2.662 2.750 2,595,509 +0.07(+2.64%)
May 09, 2003 2.643 2.708 2.545 2.679 3,832,822 -0.05(-1.74%)
May 08, 2003 2.732 2.750 2.704 2.727 777,417 -0.04(-1.31%)
May 07, 2003 2.791 2.820 2.757 2.763 828,456 -0.03(-1.03%)
May 06, 2003 2.801 2.813 2.774 2.792 964,384 +0.00(+0.00%)
May 05, 2003 2.806 2.899 2.787 2.792 2,772,805 +0.00(+0.17%)
May 02, 2003 2.811 2.852 2.759 2.787 1,290,501 -0.02(-0.83%)
May 01, 2003 2.805 2.825 2.727 2.811 1,828,837 +0.01(+0.23%)
Apr 30, 2003 2.722 2.832 2.722 2.804 3,202,614 +0.08(+3.01%)
Apr 29, 2003 2.623 2.764 2.623 2.722 2,442,390 +0.12(+4.46%)
Apr 28, 2003 2.539 2.646 2.539 2.606 1,826,151 +0.09(+3.59%)
Apr 25, 2003 2.542 2.550 2.514 2.516 456,134 -0.03(-0.99%)
Apr 24, 2003 2.515 2.557 2.480 2.541 1,031,541 +0.01(+0.55%)
Apr 23, 2003 2.533 2.541 2.522 2.527 1,257,191 -0.01(-0.55%)
Apr 22, 2003 2.547 2.615 2.517 2.541 3,338,004 -0.01(-0.22%)
Apr 21, 2003 2.523 2.640 2.523 2.546 2,936,670 -0.01(-0.51%)
Apr 17, 2003 2.443 2.623 2.421 2.559 2,394,036 +0.09(+3.77%)
Apr 16, 2003 2.522 2.634 2.457 2.466 5,864,207 -0.07(-2.93%)
Apr 15, 2003 2.327 2.545 2.311 2.541 4,809,563 +0.19(+7.91%)
Apr 14, 2003 2.242 2.401 2.080 2.355 7,537,776 +0.11(+5.07%)
Apr 11, 2003 2.301 2.331 2.241 2.241 1,236,775 -0.04(-1.71%)
Apr 10, 2003 2.356 2.359 2.261 2.280 1,634,348 -0.08(-3.24%)
Apr 09, 2003 2.336 2.373 2.299 2.356 669,964 +0.03(+1.28%)
Apr 08, 2003 2.378 2.378 2.240 2.327 1,043,898 -0.05(-2.15%)
Apr 07, 2003 2.429 2.461 2.359 2.378 930,536 -0.00(-0.20%)
Apr 04, 2003 2.373 2.413 2.373 2.382 469,029 +0.02(+0.95%)
Apr 03, 2003 2.359 2.373 2.307 2.360 1,346,914 +0.06(+2.46%)
Apr 02, 2003 2.341 2.410 2.288 2.303 3,017,259 +0.02(+0.73%)
Apr 01, 2003 2.150 2.341 2.150 2.287 4,393,185 +0.15(+7.25%)
Mar 31, 2003 2.099 2.136 2.074 2.132 527,590 +0.03(+1.60%)
Mar 28, 2003 2.089 2.117 2.079 2.099 423,899 +0.02(+1.12%)
Mar 27, 2003 2.094 2.094 2.061 2.075 342,235 -0.02(-0.89%)
Mar 26, 2003 2.060 2.113 2.060 2.094 520,068 +0.03(+1.67%)
Mar 25, 2003 2.085 2.111 2.031 2.060 498,041 -0.04(-1.73%)
Mar 24, 2003 2.129 2.131 2.095 2.096 429,271 -0.06(-2.64%)
Mar 21, 2003 2.110 2.153 2.008 2.153 1,079,358 +0.05(+2.48%)
Mar 20, 2003 2.127 2.131 2.089 2.100 185,892 -0.04(-1.66%)
Mar 19, 2003 2.095 2.136 2.089 2.136 430,346 +0.05(+2.41%)
Mar 18, 2003 2.060 2.121 2.058 2.086 559,826 +0.05(+2.42%)
Mar 17, 2003 2.002 2.042 1.987 2.036 619,462 +0.03(+1.72%)
Mar 14, 2003 2.002 2.022 1.995 2.002 1,256,654 +0.01(+0.33%)
Mar 13, 2003 2.071 2.101 1.925 1.995 2,859,842 -0.06(-2.77%)
Mar 12, 2003 2.047 2.073 1.996 2.052 2,157,641 -0.09(-4.01%)
Mar 11, 2003 2.089 2.149 2.081 2.138 593,136 +0.07(+3.24%)
Mar 10, 2003 2.090 2.090 2.053 2.071 893,465 -0.02(-0.89%)
Mar 07, 2003 2.002 2.116 1.922 2.089 1,758,993 +0.09(+4.42%)
Mar 06, 2003 2.120 2.127 2.001 2.001 452,911 -0.11(-5.20%)
Mar 05, 2003 2.127 2.157 2.103 2.111 228,873 -0.01(-0.53%)
Mar 04, 2003 2.111 2.127 2.103 2.122 143,448 +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.