Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

222.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 30.77 30.77 28.89 29.42 4,638,970 -1.34(-4.35%)
Oct 30, 2018 28.95 30.80 28.91 30.76 4,311,092 +1.96(+6.82%)
Oct 29, 2018 27.83 29.42 27.81 28.80 4,102,413 +1.31(+4.75%)
Oct 26, 2018 27.07 27.92 26.86 27.49 2,884,395 +0.17(+0.61%)
Oct 25, 2018 27.73 27.92 26.88 27.32 5,695,857 -0.32(-1.14%)
Oct 24, 2018 27.95 28.73 27.54 27.64 2,938,596 -0.32(-1.13%)
Oct 23, 2018 27.58 28.15 27.23 27.96 2,089,624 +0.05(+0.18%)
Oct 22, 2018 28.25 28.39 27.73 27.91 2,122,783 -0.19(-0.68%)
Oct 19, 2018 28.71 28.91 28.06 28.10 2,371,141 -0.58(-2.03%)
Oct 18, 2018 27.94 28.77 27.94 28.68 3,364,299 +0.53(+1.89%)
Oct 17, 2018 28.47 28.47 27.69 28.15 2,068,032 -0.34(-1.20%)
Oct 16, 2018 28.20 28.52 28.00 28.49 2,266,730 +0.32(+1.15%)
Oct 15, 2018 27.79 28.46 27.55 28.16 2,839,927 +0.34(+1.23%)
Oct 12, 2018 28.11 28.52 27.60 27.82 2,556,533 +0.12(+0.42%)
Oct 11, 2018 27.84 28.75 27.65 27.71 3,400,281 -0.08(-0.30%)
Oct 10, 2018 27.93 28.52 27.74 27.79 3,198,376 -0.05(-0.18%)
Oct 09, 2018 27.86 28.47 27.80 27.84 1,892,340 +0.04(+0.15%)
Oct 08, 2018 27.61 27.90 27.33 27.80 2,347,087 +0.18(+0.66%)
Oct 05, 2018 27.91 28.15 27.16 27.61 3,279,104 -0.21(-0.75%)
Oct 04, 2018 28.40 28.60 27.66 27.82 3,467,354 -0.50(-1.76%)
Oct 03, 2018 28.55 28.79 28.19 28.32 2,837,807 -0.07(-0.23%)
Oct 02, 2018 29.24 29.44 28.39 28.39 2,827,750 -0.92(-3.15%)
Oct 01, 2018 29.55 29.70 29.09 29.31 2,248,313 -0.20(-0.68%)
Sep 28, 2018 29.69 29.89 29.31 29.51 3,460,649 -0.21(-0.70%)
Sep 27, 2018 30.13 30.30 29.61 29.72 3,122,805 -0.35(-1.16%)
Sep 26, 2018 30.15 30.47 29.80 30.07 3,890,279 -0.51(-1.66%)
Sep 25, 2018 30.69 30.82 30.23 30.58 3,301,985 +0.07(+0.22%)
Sep 24, 2018 31.58 31.59 30.48 30.51 3,498,009 -1.01(-3.19%)
Sep 21, 2018 31.04 31.74 30.89 31.52 3,536,513 +0.62(+2.02%)
Sep 20, 2018 31.00 31.15 30.32 30.89 3,115,744 -0.19(-0.62%)
Sep 19, 2018 30.81 31.32 30.80 31.08 1,453,656 +0.21(+0.67%)
Sep 18, 2018 30.72 31.27 30.43 30.87 1,878,537 +0.08(+0.27%)
Sep 17, 2018 30.71 30.96 30.18 30.79 3,170,691 +0.08(+0.27%)
Sep 14, 2018 30.94 31.22 30.33 30.71 2,725,814 -0.22(-0.70%)
Sep 13, 2018 31.56 31.69 30.74 30.92 2,501,360 -0.66(-2.09%)
Sep 12, 2018 32.45 32.57 31.38 31.59 2,567,679 -1.02(-3.12%)
Sep 11, 2018 32.44 32.86 32.04 32.60 2,140,126 +0.09(+0.28%)
Sep 10, 2018 31.60 32.58 31.59 32.51 2,456,826 +1.03(+3.26%)
Sep 07, 2018 31.42 32.12 31.16 31.49 2,261,831 -0.21(-0.68%)
Sep 06, 2018 32.45 32.83 31.64 31.70 3,029,957 -0.60(-1.87%)
Sep 05, 2018 31.78 32.45 31.64 32.31 3,853,785 +0.45(+1.43%)
Sep 04, 2018 30.97 31.91 30.87 31.85 4,824,867 +0.89(+2.88%)
Aug 31, 2018 30.96 30.96 30.96 0 +1.03(+3.45%)
Aug 30, 2018 29.66 30.08 29.16 29.92 6,631,846 +0.49(+1.66%)
Aug 29, 2018 27.14 30.06 27.08 29.44 27,959,584 -0.65(-2.17%)
Aug 28, 2018 30.34 30.43 29.84 30.09 6,055,456 +0.06(+0.19%)
Aug 27, 2018 29.90 30.20 29.46 30.03 4,725,345 +0.25(+0.83%)
Aug 24, 2018 30.25 30.69 29.36 29.78 7,677,672 -2.10(-6.59%)
Aug 23, 2018 31.26 31.93 31.07 31.88 4,131,597 +0.77(+2.47%)
Aug 22, 2018 31.52 31.86 31.03 31.11 3,055,655 -0.35(-1.10%)
Aug 21, 2018 31.59 31.59 30.87 31.46 2,276,646 +0.16(+0.50%)
Aug 20, 2018 30.92 31.74 30.74 31.30 2,793,166 +0.58(+1.88%)
Aug 17, 2018 30.24 30.78 30.03 30.73 2,589,701 +0.64(+2.12%)
Aug 16, 2018 29.87 30.59 29.51 30.09 2,753,713 +0.17(+0.55%)
Aug 15, 2018 30.02 30.49 29.28 29.92 3,446,870 -0.17(-0.55%)
Aug 14, 2018 29.08 30.14 28.52 30.09 2,879,340 +1.03(+3.56%)
Aug 13, 2018 28.62 29.28 28.45 29.06 1,944,147 +0.49(+1.71%)
Aug 10, 2018 28.42 29.05 28.23 28.57 1,601,374 -0.08(-0.29%)
Aug 09, 2018 27.96 28.70 27.85 28.65 3,126,966 +0.79(+2.85%)
Aug 08, 2018 28.27 28.27 27.75 27.86 2,268,490 -0.45(-1.58%)
Aug 07, 2018 28.43 28.73 28.18 28.30 1,496,117 +0.02(+0.06%)
Aug 06, 2018 27.72 28.29 27.61 28.29 1,833,374 +0.56(+2.03%)
Aug 03, 2018 27.89 28.29 27.33 27.72 2,197,007 -0.03(-0.12%)
Aug 02, 2018 27.31 27.91 27.28 27.76 2,067,147 +0.06(+0.21%)
Aug 01, 2018 28.13 28.13 27.36 27.70 1,997,461 -0.53(-1.87%)
Jul 31, 2018 27.74 28.50 27.53 28.23 2,510,680 +0.55(+2.00%)
Jul 30, 2018 27.34 27.76 27.24 27.67 1,818,298 +0.41(+1.52%)
Jul 27, 2018 28.15 28.37 27.21 27.26 1,991,770 -0.93(-3.31%)
Jul 26, 2018 29.00 27.79 28.20 2,226,903 +0.29(+1.04%)
Jul 25, 2018 27.78 28.01 27.41 27.91 2,216,601 -0.10(-0.35%)
Jul 24, 2018 28.96 28.99 27.76 28.01 2,833,949 -0.93(-3.20%)
Jul 23, 2018 29.05 29.34 28.76 28.93 1,659,525 -0.15(-0.51%)
Jul 20, 2018 29.27 29.30 28.88 29.08 1,830,311 -0.27(-0.93%)
Jul 19, 2018 28.54 29.75 28.39 29.35 3,419,300 +0.71(+2.48%)
Jul 18, 2018 28.19 28.77 28.10 28.64 2,807,608 +0.58(+2.06%)
Jul 17, 2018 28.07 28.40 27.77 28.06 2,402,122 -0.04(-0.15%)
Jul 16, 2018 28.38 28.72 27.76 28.10 3,404,920 -0.45(-1.59%)
Jul 13, 2018 28.58 29.25 28.46 28.56 3,076,131 +0.01(+0.03%)
Jul 12, 2018 28.49 28.70 28.07 28.55 2,016,781 +0.02(+0.09%)
Jul 11, 2018 28.87 28.92 28.05 28.53 1,956,122 -0.17(-0.58%)
Jul 10, 2018 28.45 28.96 28.28 28.69 4,727,107 +0.24(+0.84%)
Jul 09, 2018 28.33 28.67 28.19 28.45 3,212,437 +0.30(+1.06%)
Jul 06, 2018 28.79 28.82 28.03 28.15 2,647,576 -0.64(-2.24%)
Jul 05, 2018 29.28 29.28 28.66 28.80 1,960,139 -0.32(-1.11%)
Jul 03, 2018 29.12 29.12 29.12 0 +0.21(+0.71%)
Jul 02, 2018 29.15 29.21 28.46 28.91 3,673,955 -0.23(-0.79%)
Jun 29, 2018 29.11 29.15 3,196,160 -1.27(-4.16%)
Jun 28, 2018 29.91 30.65 29.55 30.41 2,573,589 +0.48(+1.60%)
Jun 27, 2018 29.94 30.59 29.92 29.93 2,249,663 -0.01(-0.03%)
Jun 26, 2018 29.73 30.20 29.54 29.94 2,272,199 +0.37(+1.26%)
Jun 25, 2018 29.54 30.02 29.34 29.57 3,413,325 -0.18(-0.61%)
Jun 22, 2018 30.42 30.77 29.63 29.75 3,928,762 -0.62(-2.04%)
Jun 21, 2018 30.20 30.83 30.10 30.37 1,727,074 +0.07(+0.22%)
Jun 20, 2018 30.06 30.41 29.29 30.30 2,636,474 +0.30(+0.99%)
Jun 19, 2018 30.01 30.53 29.53 30.01 2,871,275 -0.15(-0.49%)
Jun 18, 2018 30.98 31.10 30.10 30.16 2,917,563 -1.22(-3.87%)
Jun 15, 2018 31.58 30.92 31.37 4,085,135 +0.45(+1.44%)
Jun 14, 2018 30.83 31.31 30.42 30.92 3,542,765 +0.15(+0.48%)
Jun 13, 2018 30.23 31.04 30.18 30.78 2,747,405 +0.19(+0.62%)
Jun 12, 2018 31.02 31.40 30.45 30.59 4,212,710 -0.28(-0.91%)
Jun 11, 2018 30.97 31.09 30.69 30.87 2,187,740 -0.07(-0.24%)
Jun 08, 2018 30.83 31.26 30.66 30.94 3,365,641 +0.02(+0.08%)
Jun 07, 2018 30.74 31.24 30.63 30.92 2,174,230 +0.24(+0.77%)
Jun 06, 2018 30.85 30.23 30.68 2,883,506 +0.12(+0.40%)
Jun 05, 2018 30.12 30.62 29.69 30.56 3,077,679 +0.48(+1.61%)
Jun 04, 2018 29.18 30.56 29.14 30.07 4,805,886 +1.02(+3.51%)
Jun 01, 2018 30.41 30.47 28.85 29.05 8,184,576 -1.03(-3.42%)
May 31, 2018 31.67 31.91 29.87 30.08 9,901,172 -1.44(-4.56%)
May 30, 2018 30.89 32.04 29.48 31.52 36,303,056 +6.47(+25.82%)
May 29, 2018 24.72 25.23 24.46 25.05 6,559,389 +0.08(+0.33%)
May 25, 2018 24.97 24.97 24.97 0 -0.43(-1.68%)
May 24, 2018 24.96 25.66 24.89 25.40 2,568,744 +0.30(+1.18%)
May 23, 2018 24.66 25.16 24.61 25.10 2,343,716 +0.44(+1.80%)
May 22, 2018 25.21 25.26 24.61 24.66 2,700,205 -0.35(-1.38%)
May 21, 2018 25.55 25.68 24.94 25.00 3,872,142 -0.48(-1.87%)
May 18, 2018 26.33 26.51 25.43 25.48 2,960,943 -0.88(-3.34%)
May 17, 2018 26.82 27.14 26.32 26.36 3,256,092 -0.59(-2.20%)
May 16, 2018 27.12 27.71 26.86 26.95 2,928,311 +0.07(+0.28%)
May 15, 2018 26.59 27.05 26.38 26.88 2,783,089 +0.26(+0.99%)
May 14, 2018 26.25 26.68 26.00 26.61 4,072,852 +0.39(+1.47%)
May 11, 2018 25.76 26.29 25.53 26.23 2,650,830 +0.47(+1.82%)
May 10, 2018 25.33 26.01 25.28 25.76 2,476,971 +0.41(+1.62%)
May 09, 2018 24.82 25.45 24.78 25.35 3,066,187 +0.54(+2.19%)
May 08, 2018 24.89 25.06 24.57 24.80 2,822,153 -0.14(-0.56%)
May 07, 2018 25.97 26.14 24.85 24.94 3,928,625 -1.06(-4.08%)
May 04, 2018 25.64 26.32 25.37 26.00 2,672,496 +0.19(+0.73%)
May 03, 2018 26.55 26.74 25.76 25.81 5,198,394 -0.91(-3.41%)
May 02, 2018 27.05 27.20 26.70 26.73 2,379,391 -0.44(-1.60%)
May 01, 2018 27.14 27.25 26.49 27.16 2,466,175 -0.03(-0.12%)
Apr 30, 2018 28.28 28.28 27.06 27.20 2,224,615 -0.97(-3.44%)
Apr 27, 2018 27.13 28.23 27.10 28.17 2,182,020 +1.04(+3.82%)
Apr 26, 2018 26.78 27.30 26.51 27.13 1,513,441 +0.36(+1.35%)
Apr 25, 2018 26.83 27.42 26.69 26.77 2,719,542 -0.06(-0.21%)
Apr 24, 2018 26.86 27.24 26.65 26.83 2,160,287 +0.13(+0.49%)
Apr 23, 2018 26.17 26.77 25.94 26.69 2,052,862 +0.67(+2.59%)
Apr 20, 2018 25.81 26.07 25.63 26.02 3,388,984 +0.21(+0.80%)
Apr 19, 2018 26.13 26.28 25.55 25.81 1,855,482 -0.44(-1.69%)
Apr 18, 2018 26.10 26.60 25.95 26.26 2,813,871 +0.35(+1.36%)
Apr 17, 2018 26.73 26.82 25.86 25.91 3,355,135 -0.52(-1.96%)
Apr 16, 2018 27.12 27.22 26.31 26.42 3,762,396 -0.58(-2.16%)
Apr 13, 2018 28.74 28.74 26.60 27.01 6,231,802 -1.58(-5.52%)
Apr 12, 2018 28.91 29.04 28.54 28.58 2,964,897 -0.23(-0.80%)
Apr 11, 2018 28.24 28.86 27.94 28.81 2,322,277 +0.40(+1.42%)
Apr 10, 2018 28.26 28.63 28.07 28.41 2,840,271 +0.32(+1.14%)
Apr 09, 2018 27.89 28.46 27.48 28.09 4,100,883 +0.35(+1.24%)
Apr 06, 2018 29.02 29.02 27.50 27.75 3,926,143 -1.49(-5.09%)
Apr 05, 2018 28.87 29.37 28.26 29.23 3,423,457 +0.35(+1.22%)
Apr 04, 2018 27.50 28.95 27.38 28.88 2,571,399 +1.09(+3.93%)
Apr 03, 2018 27.62 28.04 27.52 27.79 2,455,122 +0.32(+1.17%)
Apr 02, 2018 28.69 28.77 27.02 27.47 4,558,202 -1.34(-4.65%)
Mar 29, 2018 28.81 28.81 28.81 0 +0.59(+2.10%)
Mar 28, 2018 28.27 28.87 27.93 28.21 2,861,347 +0.13(+0.47%)
Mar 27, 2018 28.83 28.91 27.94 28.08 3,599,535 -0.69(-2.40%)
Mar 26, 2018 27.51 28.85 27.45 28.77 3,876,028 +1.64(+6.06%)
Mar 23, 2018 27.17 27.42 26.70 27.13 3,430,865 +0.21(+0.79%)
Mar 22, 2018 27.65 27.80 26.91 26.92 3,958,787 -0.98(-3.51%)
Mar 21, 2018 27.89 28.17 27.82 27.89 2,709,797 -0.06(-0.21%)
Mar 20, 2018 28.17 28.27 27.87 27.95 3,819,404 -0.18(-0.64%)
Mar 19, 2018 28.58 28.64 27.74 28.13 4,302,906 -0.57(-1.98%)
Mar 16, 2018 28.55 29.39 28.48 28.70 4,806,316 +0.08(+0.29%)
Mar 15, 2018 28.60 29.26 28.44 28.62 5,252,356 +0.21(+0.72%)
Mar 14, 2018 27.20 28.62 27.09 28.41 14,226,947 +1.39(+5.14%)
Mar 13, 2018 25.41 27.61 24.27 27.02 26,174,852 +0.26(+0.98%)
Mar 12, 2018 26.39 27.80 26.39 26.76 8,679,270 +0.53(+2.01%)
Mar 09, 2018 25.97 26.37 25.59 26.23 4,042,461 +0.32(+1.24%)
Mar 08, 2018 26.17 26.17 25.30 25.91 2,512,399 -0.01(-0.05%)
Mar 07, 2018 25.87 25.93 2,643,556 -0.57(-2.16%)
Mar 06, 2018 26.11 26.55 25.90 26.50 1,868,042 +0.61(+2.36%)
Mar 05, 2018 25.94 26.11 25.43 25.89 2,663,994 -0.16(-0.60%)
Mar 02, 2018 24.89 26.24 24.48 26.04 4,724,988 -0.22(-0.84%)
Mar 01, 2018 26.13 26.61 25.81 26.26 2,547,882 +0.13(+0.50%)
Feb 28, 2018 26.51 26.69 25.97 26.13 3,030,232 +0.18(+0.69%)
Feb 27, 2018 26.93 27.28 25.94 25.95 3,411,426 -0.60(-2.24%)
Feb 26, 2018 27.02 27.20 26.39 26.55 3,789,755 -0.25(-0.94%)
Feb 23, 2018 27.06 27.18 26.55 26.80 2,377,972 -0.02(-0.09%)
Feb 22, 2018 26.82 2,171,617 +0.02(+0.09%)
Feb 21, 2018 27.36 27.73 26.73 26.80 3,675,996 -0.28(-1.02%)
Feb 20, 2018 27.11 27.62 26.74 27.08 3,026,728 -0.29(-1.07%)
Feb 16, 2018 27.37 27.37 27.37 0 -0.02(-0.09%)
Feb 15, 2018 27.75 27.87 27.08 27.39 2,292,555 -0.07(-0.24%)
Feb 14, 2018 26.57 27.86 26.12 27.46 3,355,516 +0.73(+2.75%)
Feb 13, 2018 26.13 26.80 25.80 26.73 2,999,033 +0.54(+2.06%)
Feb 12, 2018 25.98 26.47 25.44 26.19 3,886,704 +0.50(+1.94%)
Feb 09, 2018 25.95 26.17 24.63 25.69 3,418,143 -0.02(-0.06%)
Feb 08, 2018 26.06 26.34 25.26 25.71 3,449,284 -0.18(-0.69%)
Feb 07, 2018 25.26 26.60 25.04 25.89 4,800,753 +0.87(+3.46%)
Feb 06, 2018 23.74 25.27 23.55 25.02 3,912,747 +0.01(+0.03%)
Feb 05, 2018 24.70 25.40 24.60 25.01 6,849,694 -0.69(-2.67%)
Feb 02, 2018 25.42 26.13 25.36 25.70 3,852,216 +0.09(+0.35%)
Feb 01, 2018 25.66 26.06 25.32 25.61 2,359,104 -0.07(-0.25%)
Jan 31, 2018 26.64 26.70 25.44 25.67 3,367,695 -0.87(-3.26%)
Jan 30, 2018 26.96 26.98 26.36 26.54 2,066,196 -0.77(-2.81%)
Jan 29, 2018 27.28 27.62 26.94 27.30 1,854,619 -0.19(-0.68%)
Jan 26, 2018 26.79 27.51 26.19 27.49 2,634,096 +0.66(+2.46%)
Jan 25, 2018 28.35 28.35 26.68 26.83 4,149,133 -0.78(-2.84%)
Jan 24, 2018 28.55 28.66 27.44 27.62 3,160,536 -0.90(-3.15%)
Jan 23, 2018 28.79 28.97 27.96 28.51 3,526,806 +0.26(+0.92%)
Jan 22, 2018 27.66 28.51 27.60 28.25 4,437,251 +0.57(+2.06%)
Jan 19, 2018 27.13 27.69 26.92 27.68 2,714,667 +0.72(+2.66%)
Jan 18, 2018 26.77 26.99 26.47 26.96 3,362,031 +0.20(+0.76%)
Jan 17, 2018 27.15 27.21 26.66 26.76 4,981,805 +0.38(+1.42%)
Jan 16, 2018 27.29 27.75 26.22 26.38 7,254,312 -0.82(-3.00%)
Jan 12, 2018 27.20 27.20 27.20 0 +0.62(+2.33%)
Jan 11, 2018 25.47 26.77 25.26 26.58 4,328,108 +1.44(+5.75%)
Jan 10, 2018 25.18 25.13 3,034,420 +0.69(+2.80%)
Jan 09, 2018 24.55 24.67 23.68 24.45 5,845,582 -0.64(-2.57%)
Jan 08, 2018 25.53 25.63 24.74 25.09 3,689,380 -0.23(-0.90%)
Jan 05, 2018 25.12 25.67 24.90 25.32 4,338,236 +0.25(+1.01%)
Jan 04, 2018 24.91 25.35 24.33 25.07 4,880,832 +0.36(+1.45%)
Jan 03, 2018 25.24 25.63 24.51 24.71 6,686,804 +0.64(+2.68%)
Jan 02, 2018 23.77 24.20 23.72 24.07 3,732,883 +0.61(+2.61%)
Dec 29, 2017 23.45 23.45 23.45 0 -0.31(-1.30%)
Dec 28, 2017 24.32 24.33 23.66 23.76 2,443,913 -0.51(-2.12%)
Dec 27, 2017 24.78 24.79 24.23 24.28 2,531,062 -0.55(-2.23%)
Dec 26, 2017 24.21 25.01 24.21 24.83 2,629,365 +0.62(+2.56%)
Dec 22, 2017 24.23 24.33 24.04 24.21 2,887,579 -0.35(-1.43%)
Dec 21, 2017 24.20 24.60 24.11 24.56 3,697,175 +0.58(+2.42%)
Dec 20, 2017 24.27 24.36 23.84 23.98 3,361,841 +0.10(+0.41%)
Dec 19, 2017 24.97 25.04 23.89 23.89 3,767,433 -0.27(-1.11%)
Dec 18, 2017 23.84 24.27 23.72 24.16 3,806,367 +0.53(+2.25%)
Dec 15, 2017 23.84 24.09 23.57 23.62 5,995,914 -0.20(-0.86%)
Dec 14, 2017 25.01 25.13 23.66 23.83 3,748,106 -0.86(-3.47%)
Dec 13, 2017 24.45 24.97 24.45 24.69 3,042,866 +0.16(+0.63%)
Dec 12, 2017 24.48 25.01 24.14 24.53 4,179,564 +0.16(+0.64%)
Dec 11, 2017 25.25 25.28 24.33 24.38 3,896,673 -0.83(-3.30%)
Dec 08, 2017 24.48 25.44 24.27 25.21 5,177,005 +0.79(+3.24%)
Dec 07, 2017 24.48 24.82 24.20 24.42 4,048,166 -0.02(-0.10%)
Dec 06, 2017 24.61 24.74 24.00 24.44 3,908,256 +0.06(+0.23%)
Dec 05, 2017 24.44 24.68 23.99 24.38 3,429,580 -0.07(-0.30%)
Dec 04, 2017 23.62 25.02 23.60 24.46 4,680,199 +1.01(+4.29%)
Dec 01, 2017 23.91 23.94 22.87 23.45 4,787,290 -0.45(-1.90%)
Nov 30, 2017 23.94 24.73 23.69 23.91 11,537,452 +0.00(+0.00%)
Nov 29, 2017 22.85 24.23 22.76 23.91 8,009,250 +1.16(+5.10%)
Nov 28, 2017 21.93 22.80 21.81 22.74 4,162,318 +0.84(+3.81%)
Nov 27, 2017 22.60 22.73 21.67 21.91 7,055,644 -0.70(-3.09%)
Nov 24, 2017 23.09 23.09 22.57 22.61 1,895,410 -0.42(-1.83%)
Nov 22, 2017 23.26 23.39 22.84 23.03 3,335,338 -0.16(-0.70%)
Nov 21, 2017 23.62 23.57 22.97 23.19 3,901,015 -0.42(-1.79%)
Nov 20, 2017 23.37 23.63 22.74 23.61 5,151,014 +0.24(+1.04%)
Nov 17, 2017 23.43 23.66 22.75 23.37 9,250,061 +0.67(+2.97%)
Nov 16, 2017 21.91 22.91 21.70 22.70 6,304,604 +0.90(+4.13%)
Nov 15, 2017 21.58 22.10 21.26 21.80 9,377,513 +1.03(+4.96%)
Nov 14, 2017 20.20 20.85 19.73 20.76 19,392,750 -0.59(-2.77%)
Nov 13, 2017 21.59 21.86 20.93 21.36 6,633,254 -0.43(-1.97%)
Nov 10, 2017 21.38 22.10 21.02 21.79 5,429,242 +0.29(+1.36%)
Nov 09, 2017 20.28 21.93 20.18 21.50 6,987,940 +1.10(+5.41%)
Nov 08, 2017 19.75 20.50 19.60 20.39 2,961,904 +0.59(+2.99%)
Nov 07, 2017 19.95 20.03 19.70 19.80 2,558,797 -0.16(-0.81%)
Nov 06, 2017 19.79 20.13 19.40 19.96 3,338,483 +0.10(+0.49%)
Nov 03, 2017 20.02 20.30 19.84 19.86 2,250,983 -0.15(-0.77%)
Nov 02, 2017 19.79 20.27 19.61 20.02 3,510,239 +0.23(+1.15%)
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.