Indicators

Dick's Sporting Goods Inc (NY: DKS )

194.54 -2.38 (-1.21%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	10.39	10.39	10.26	10.29	1,061,940	-0.04(-0.35%)
May 27, 2004	10.35	10.41	10.28	10.33	799,874	+0.05(+0.52%)
May 26, 2004	10.20	10.36	10.06	10.28	1,308,377	+0.01(+0.07%)
May 25, 2004	9.674	10.35	9.552	10.27	2,636,850	+0.60(+6.23%)
May 24, 2004	9.130	9.674	9.130	9.667	2,437,858	+0.58(+6.43%)
May 21, 2004	9.047	9.208	9.029	9.083	1,093,477	+0.13(+1.40%)
May 20, 2004	9.155	9.277	8.958	8.958	1,945,821	-0.16(-1.77%)
May 19, 2004	9.316	9.459	9.008	9.119	2,075,040	-0.19(-2.08%)
May 18, 2004	9.137	9.477	8.832	9.312	5,519,858	-0.19(-2.04%)
May 17, 2004	9.477	9.506	9.137	9.506	986,027	+0.01(+0.08%)
May 14, 2004	9.416	9.631	9.277	9.499	639,397	+0.04(+0.42%)
May 13, 2004	9.628	9.653	9.391	9.459	886,392	-0.16(-1.71%)
May 12, 2004	9.459	9.624	9.087	9.624	1,268,746	+0.16(+1.74%)
May 11, 2004	9.334	9.545	9.298	9.459	1,015,890	+0.18(+1.89%)
May 10, 2004	9.352	9.488	9.230	9.284	1,575,746	-0.19(-1.97%)
May 07, 2004	9.495	9.757	9.470	9.470	1,750,736	-0.06(-0.64%)
May 06, 2004	9.800	9.814	9.101	9.531	1,889,444	-0.36(-3.62%)
May 05, 2004	9.907	10.05	9.871	9.889	342,723	+0.02(+0.22%)
May 04, 2004	9.853	10.02	9.674	9.868	1,024,263	+0.05(+0.51%)

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.