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 )

204.97 -1.12 (-0.54%)
Streaming Delayed Price Updated: 1:44 PM EDT, Apr 24, 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 (%)
Apr 30, 2003 2.621 2.727 2.621 2.700 3,326,258 +0.08(+3.01%)
Apr 29, 2003 2.525 2.661 2.525 2.621 2,536,683 +0.11(+4.46%)
Apr 28, 2003 2.444 2.547 2.444 2.509 1,896,653 +0.09(+3.59%)
Apr 25, 2003 2.447 2.455 2.420 2.422 473,744 -0.02(-0.99%)
Apr 24, 2003 2.421 2.462 2.388 2.446 1,071,366 +0.01(+0.55%)
Apr 23, 2003 2.439 2.446 2.428 2.433 1,305,727 -0.01(-0.55%)
Apr 22, 2003 2.452 2.518 2.424 2.446 3,466,874 -0.01(-0.22%)
Apr 21, 2003 2.429 2.542 2.429 2.452 3,050,046 -0.01(-0.51%)
Apr 17, 2003 2.352 2.525 2.331 2.464 2,486,463 +0.09(+3.77%)
Apr 16, 2003 2.428 2.536 2.366 2.375 6,090,606 -0.07(-2.93%)
Apr 15, 2003 2.240 2.451 2.225 2.446 4,995,246 +0.18(+7.91%)
Apr 14, 2003 2.159 2.312 2.003 2.267 7,828,787 +0.11(+5.07%)
Apr 11, 2003 2.215 2.245 2.158 2.158 1,284,523 -0.04(-1.71%)
Apr 10, 2003 2.269 2.271 2.177 2.195 1,697,446 -0.07(-3.24%)
Apr 09, 2003 2.249 2.285 2.213 2.269 695,830 +0.03(+1.28%)
Apr 08, 2003 2.289 2.289 2.157 2.240 1,084,200 -0.05(-2.15%)
Apr 07, 2003 2.339 2.369 2.271 2.289 966,461 -0.00(-0.20%)
Apr 04, 2003 2.285 2.323 2.285 2.294 487,136 +0.02(+0.95%)
Apr 03, 2003 2.271 2.285 2.221 2.272 1,398,914 +0.05(+2.46%)
Apr 02, 2003 2.254 2.321 2.203 2.218 3,133,746 +0.02(+0.73%)
Apr 01, 2003 2.070 2.254 2.070 2.202 4,562,793 +0.15(+7.25%)
Mar 31, 2003 2.021 2.056 1.997 2.053 547,959 +0.03(+1.60%)
Mar 28, 2003 2.012 2.039 2.002 2.021 440,264 +0.02(+1.12%)
Mar 27, 2003 2.016 2.016 1.985 1.998 355,448 -0.02(-0.89%)
Mar 26, 2003 1.983 2.034 1.983 2.016 540,147 +0.03(+1.67%)
Mar 25, 2003 2.007 2.032 1.955 1.983 517,269 -0.03(-1.73%)
Mar 24, 2003 2.050 2.052 2.017 2.018 445,844 -0.05(-2.64%)
Mar 21, 2003 2.031 2.073 1.934 2.073 1,121,028 +0.05(+2.48%)
Mar 20, 2003 2.047 2.052 2.012 2.022 193,069 -0.03(-1.66%)
Mar 19, 2003 2.017 2.056 2.012 2.056 446,960 +0.05(+2.41%)
Mar 18, 2003 1.983 2.042 1.981 2.008 581,439 +0.05(+2.42%)
Mar 17, 2003 1.927 1.966 1.913 1.961 643,377 +0.03(+1.72%)
Mar 14, 2003 1.927 1.947 1.921 1.927 1,305,169 +0.01(+0.33%)
Mar 13, 2003 1.994 2.023 1.853 1.921 2,970,251 -0.05(-2.77%)
Mar 12, 2003 1.971 1.996 1.922 1.976 2,240,941 -0.08(-4.01%)
Mar 11, 2003 2.012 2.069 2.004 2.058 616,035 +0.06(+3.24%)
Mar 10, 2003 2.013 2.013 1.977 1.994 927,959 -0.02(-0.89%)
Mar 07, 2003 1.927 2.038 1.850 2.012 1,826,903 +0.09(+4.42%)
Mar 06, 2003 2.041 2.047 1.927 1.927 470,396 -0.11(-5.20%)
Mar 05, 2003 2.047 2.077 2.025 2.032 237,709 -0.01(-0.53%)
Mar 04, 2003 2.032 2.048 2.025 2.043 148,986 +0.01(+0.31%)
Mar 03, 2003 2.099 2.099 2.030 2.037 387,812 -0.06(-2.82%)
Feb 28, 2003 2.021 2.106 2.012 2.096 413,480 +0.08(+4.14%)
Feb 27, 2003 2.007 2.039 2.004 2.013 370,514 +0.01(+0.27%)
Feb 26, 2003 2.005 2.007 1.980 2.007 946,931 -0.00(-0.22%)
Feb 25, 2003 2.030 2.030 1.996 2.012 961,439 -0.05(-2.48%)
Feb 24, 2003 2.106 2.110 1.985 2.063 1,401,146 -0.05(-2.58%)
Feb 21, 2003 1.982 2.124 1.976 2.117 1,366,550 +0.14(+6.83%)
Feb 20, 2003 1.953 1.995 1.952 1.982 1,216,447 +0.03(+1.47%)
Feb 19, 2003 1.950 2.033 1.931 1.953 1,156,741 +0.00(+0.18%)
Feb 18, 2003 1.864 1.953 1.864 1.950 1,071,924 +0.09(+4.77%)
Feb 14, 2003 1.832 1.864 1.819 1.861 353,774 +0.03(+1.81%)
Feb 13, 2003 1.810 1.832 1.810 1.828 628,869 +0.02(+0.99%)
Feb 12, 2003 1.843 1.854 1.808 1.810 1,719,208 -0.03(-1.80%)
Feb 11, 2003 1.819 1.949 1.815 1.843 7,547,553 +0.28(+17.54%)
Feb 10, 2003 1.608 1.608 1.557 1.568 435,242 -0.04(-2.78%)
Feb 07, 2003 1.565 1.613 1.555 1.613 768,928 +0.05(+3.21%)
Feb 06, 2003 1.568 1.577 1.563 1.563 146,196 +0.00(+0.00%)
Feb 05, 2003 1.586 1.594 1.555 1.563 191,953 -0.03(-1.75%)
Feb 04, 2003 1.505 1.590 1.443 1.590 1,513,305 +0.04(+2.60%)
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.