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 (%)
Dec 31, 2008 9.373 10.18 9.294 10.11 2,304,945 +0.77(+8.21%)
Dec 30, 2008 8.979 9.481 8.979 9.345 2,016,301 +0.41(+4.57%)
Dec 29, 2008 9.316 9.316 8.864 8.936 2,124,524 -0.38(-4.08%)
Dec 26, 2008 9.316 9.395 9.079 9.316 1,019,669 +0.04(+0.46%)
Dec 24, 2008 9.044 9.294 8.872 9.273 876,250 +0.26(+2.86%)
Dec 23, 2008 8.800 9.459 8.800 9.015 3,487,890 +0.06(+0.64%)
Dec 22, 2008 9.904 9.904 8.707 8.958 5,931,527 -0.71(-7.34%)
Dec 19, 2008 9.939 10.14 9.416 9.667 4,589,192 -0.21(-2.10%)
Dec 18, 2008 10.59 10.64 9.810 9.875 4,343,482 -0.63(-6.00%)
Dec 17, 2008 9.646 10.70 9.481 10.51 6,442,858 +0.64(+6.46%)
Dec 16, 2008 9.173 10.05 9.173 9.868 4,408,946 +0.83(+9.20%)
Dec 15, 2008 9.617 9.839 8.879 9.036 3,189,747 -0.57(-5.90%)
Dec 12, 2008 9.208 9.825 8.979 9.603 2,969,357 +0.15(+1.59%)
Dec 11, 2008 10.38 10.41 9.337 9.452 4,837,459 -0.92(-8.85%)
Dec 10, 2008 10.58 10.81 10.23 10.37 3,948,849 -0.11(-1.03%)
Dec 09, 2008 11.44 11.44 10.39 10.48 5,583,357 -1.00(-8.68%)
Dec 08, 2008 11.52 12.32 11.27 11.47 7,589,396 +0.21(+1.84%)
Dec 05, 2008 9.509 11.84 9.359 11.27 7,382,171 +1.59(+16.44%)
Dec 04, 2008 9.051 9.717 8.979 9.674 3,741,342 +0.38(+4.09%)
Dec 03, 2008 8.671 9.330 8.341 9.294 3,750,195 +0.59(+6.84%)
Dec 02, 2008 8.370 8.707 8.155 8.700 4,116,842 +0.49(+6.03%)
Dec 01, 2008 8.857 8.907 8.191 8.205 3,941,694 -0.83(-9.20%)
Nov 28, 2008 8.829 9.130 8.599 9.036 1,276,207 +0.05(+0.56%)
Nov 26, 2008 8.112 9.094 7.883 8.986 5,697,024 +1.02(+12.87%)
Nov 25, 2008 7.904 8.148 7.492 7.962 4,131,073 +0.17(+2.21%)
Nov 24, 2008 7.438 7.969 6.887 7.790 3,979,433 +0.62(+8.59%)
Nov 21, 2008 7.087 7.188 6.600 7.173 3,747,993 +0.27(+3.95%)
Nov 20, 2008 6.779 7.453 6.779 6.901 6,704,978 +0.05(+0.73%)
Nov 19, 2008 7.166 7.481 6.815 6.851 4,610,709 -0.49(-6.64%)
Nov 18, 2008 8.055 8.284 7.145 7.338 5,675,527 -0.70(-8.65%)
Nov 17, 2008 8.521 8.521 8.033 8.033 4,849,772 -0.57(-6.66%)
Nov 14, 2008 9.173 9.416 8.599 8.607 2,580,010 -0.68(-7.33%)
Nov 13, 2008 8.241 9.287 7.689 9.287 5,811,399 +1.18(+14.49%)
Nov 12, 2008 8.420 8.427 8.048 8.112 4,313,988 -0.44(-5.19%)
Nov 11, 2008 9.208 9.674 8.456 8.556 5,861,721 -1.61(-15.80%)
Nov 10, 2008 10.37 10.70 9.939 10.16 3,808,548 +0.04(+0.35%)
Nov 07, 2008 10.49 10.49 9.818 10.13 4,891,828 -0.27(-2.55%)
Nov 06, 2008 10.71 11.03 10.36 10.39 2,850,885 -0.41(-3.78%)
Nov 05, 2008 11.60 11.60 10.76 10.80 2,645,303 -0.92(-7.88%)
Nov 04, 2008 11.32 11.76 10.84 11.72 3,299,808 +0.67(+6.10%)
Nov 03, 2008 10.97 11.18 10.97 11.05 2,200,837 +0.07(+0.65%)
Oct 31, 2008 10.52 11.27 10.33 10.98 4,599,789 +0.44(+4.15%)
Oct 30, 2008 10.54 10.85 10.25 10.54 3,803,696 +0.29(+2.80%)
Oct 29, 2008 10.19 10.58 9.689 10.25 5,217,597 -0.05(-0.49%)
Oct 28, 2008 9.617 10.30 9.015 10.30 5,659,559 +0.89(+9.44%)
Oct 27, 2008 9.216 9.990 9.151 9.416 5,913,387 +0.02(+0.23%)
Oct 24, 2008 9.352 9.868 9.137 9.395 5,015,562 -0.46(-4.65%)
Oct 23, 2008 10.83 10.85 9.481 9.853 6,072,112 -0.91(-8.46%)
Oct 22, 2008 11.29 11.61 10.41 10.76 4,297,129 -0.70(-6.13%)
Oct 21, 2008 11.74 12.20 11.44 11.47 2,292,041 -0.27(-2.32%)
Oct 20, 2008 12.17 12.20 11.42 11.74 2,704,150 -0.06(-0.55%)
Oct 17, 2008 11.29 12.17 11.29 11.80 5,529,098 +0.09(+0.80%)
Oct 16, 2008 11.82 11.92 10.83 11.71 6,641,202 +0.07(+0.62%)
Oct 15, 2008 12.63 13.04 11.55 11.64 6,137,016 -1.25(-9.68%)
Oct 14, 2008 13.62 14.32 12.48 12.88 6,598,784 -0.59(-4.36%)
Oct 13, 2008 13.36 13.72 12.79 13.47 6,928,677 +0.43(+3.30%)
Oct 10, 2008 11.17 13.49 10.42 13.04 9,828,673 +1.23(+10.37%)
Oct 09, 2008 12.05 12.51 11.59 11.82 7,589,021 -0.10(-0.84%)
Oct 08, 2008 11.12 12.23 11.12 11.92 5,932,158 +0.37(+3.23%)
Oct 07, 2008 12.35 12.51 11.47 11.54 5,023,233 -0.58(-4.79%)
Oct 06, 2008 11.74 12.25 11.37 12.13 7,780,116 +0.09(+0.77%)
Oct 03, 2008 13.24 13.26 11.92 12.03 7,299,707 -1.05(-8.05%)
Oct 02, 2008 13.72 13.82 12.96 13.09 2,247,842 -0.73(-5.29%)
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.