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 )

195.22 -1.71 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Feb 27, 2004 5.098 5.233 5.098 5.193 1,404,385 +0.09(+1.86%)
Feb 26, 2004 4.984 5.141 4.980 5.098 1,785,065 +0.13(+2.65%)
Feb 25, 2004 4.915 5.011 4.865 4.966 2,064,714 +0.07(+1.50%)
Feb 24, 2004 5.014 5.014 4.882 4.893 2,821,608 -0.14(-2.85%)
Feb 23, 2004 5.142 5.158 4.993 5.036 1,487,554 -0.10(-1.88%)
Feb 20, 2004 5.170 5.186 5.044 5.133 1,956,426 -0.06(-1.07%)
Feb 19, 2004 5.257 5.311 5.184 5.188 1,085,663 -0.07(-1.31%)
Feb 18, 2004 5.312 5.373 5.254 5.257 2,020,617 -0.03(-0.61%)
Feb 17, 2004 5.245 5.335 5.245 5.290 1,791,763 +0.08(+1.48%)
Feb 13, 2004 5.275 5.379 5.205 5.212 3,500,915 -0.05(-1.00%)
Feb 12, 2004 5.106 5.307 5.025 5.265 9,745,852 +0.23(+4.67%)
Feb 11, 2004 4.936 5.267 4.925 5.031 7,985,905 +0.23(+4.82%)
Feb 10, 2004 4.746 4.844 4.721 4.800 1,071,150 +0.05(+1.04%)
Feb 09, 2004 4.701 4.806 4.696 4.750 1,205,114 +0.06(+1.18%)
Feb 06, 2004 4.560 4.714 4.547 4.695 766,941 +0.14(+3.03%)
Feb 05, 2004 4.618 4.627 4.500 4.557 1,015,332 -0.04(-0.84%)
Feb 04, 2004 4.595 4.669 4.592 4.595 1,239,721 +0.00(+0.00%)
Feb 03, 2004 4.524 4.597 4.510 4.595 1,345,217 +0.06(+1.30%)
Feb 02, 2004 4.463 4.568 4.463 4.536 576,043 +0.08(+1.79%)
Jan 30, 2004 4.448 4.495 4.432 4.456 542,552 +0.01(+0.20%)
Jan 29, 2004 4.470 4.519 4.407 4.447 1,177,763 -0.01(-0.20%)
Jan 28, 2004 4.685 4.694 4.456 4.456 2,128,904 -0.24(-5.06%)
Jan 27, 2004 4.721 4.761 4.678 4.694 1,225,766 -0.04(-0.95%)
Jan 26, 2004 4.591 4.770 4.591 4.739 1,847,023 +0.16(+3.44%)
Jan 23, 2004 4.568 4.604 4.550 4.581 762,476 +0.00(+0.10%)
Jan 22, 2004 4.544 4.627 4.524 4.576 850,668 +0.03(+0.71%)
Jan 21, 2004 4.515 4.555 4.496 4.544 1,145,388 +0.02(+0.46%)
Jan 20, 2004 4.604 4.632 4.512 4.524 1,992,708 -0.08(-1.73%)
Jan 16, 2004 4.636 4.642 4.586 4.603 691,028 -0.02(-0.35%)
Jan 15, 2004 4.602 4.623 4.520 4.619 1,723,106 +0.02(+0.37%)
Jan 14, 2004 4.550 4.642 4.533 4.602 932,163 +0.03(+0.69%)
Jan 13, 2004 4.582 4.669 4.530 4.571 1,417,223 +0.01(+0.26%)
Jan 12, 2004 4.456 4.576 4.435 4.559 2,058,574 +0.13(+2.83%)
Jan 09, 2004 4.441 4.474 4.425 4.434 633,536 -0.00(-0.02%)
Jan 08, 2004 4.470 4.474 4.403 4.435 442,079 -0.02(-0.50%)
Jan 07, 2004 4.461 4.486 4.428 4.457 789,268 -0.00(-0.08%)
Jan 06, 2004 4.394 4.474 4.354 4.461 669,818 +0.04(+1.01%)
Jan 05, 2004 4.389 4.492 4.389 4.416 973,468 +0.03(+0.61%)
Jan 02, 2004 4.376 4.405 4.353 4.389 564,879 +0.03(+0.70%)
Dec 31, 2003 4.403 4.430 4.343 4.359 1,300,563 -0.03(-0.69%)
Dec 30, 2003 4.389 4.418 4.336 4.389 584,974 -0.03(-0.65%)
Dec 29, 2003 4.389 4.448 4.378 4.418 579,950 +0.03(+0.65%)
Dec 26, 2003 4.331 4.389 4.328 4.389 203,178 +0.06(+1.34%)
Dec 24, 2003 4.358 4.368 4.327 4.331 152,941 -0.04(-0.94%)
Dec 23, 2003 4.337 4.433 4.336 4.372 1,266,514 +0.04(+0.83%)
Dec 22, 2003 4.344 4.371 4.304 4.336 1,002,494 -0.03(-0.58%)
Dec 19, 2003 4.430 4.443 4.336 4.361 2,209,841 -0.16(-3.49%)
Dec 18, 2003 4.211 4.524 4.210 4.519 3,340,159 +0.31(+7.25%)
Dec 17, 2003 4.184 4.263 4.124 4.214 2,379,528 -0.01(-0.30%)
Dec 16, 2003 4.138 4.226 4.031 4.226 3,124,701 +0.07(+1.57%)
Dec 15, 2003 4.389 4.407 4.153 4.161 2,052,992 -0.16(-3.75%)
Dec 12, 2003 4.440 4.470 4.284 4.323 1,493,694 -0.11(-2.39%)
Dec 11, 2003 4.255 4.443 4.224 4.429 1,997,174 +0.17(+3.93%)
Dec 10, 2003 4.315 4.327 4.131 4.261 2,231,052 -0.08(-1.76%)
Dec 09, 2003 4.362 4.443 4.323 4.337 1,292,748 -0.02(-0.41%)
Dec 08, 2003 4.439 4.506 4.301 4.355 2,453,208 -0.08(-1.86%)
Dec 05, 2003 4.481 4.539 4.403 4.438 1,245,303 -0.05(-1.18%)
Dec 04, 2003 4.708 4.710 4.447 4.490 2,749,602 -0.22(-4.62%)
Dec 03, 2003 4.765 4.785 4.689 4.708 1,644,961 -0.01(-0.19%)
Dec 02, 2003 4.748 4.792 4.704 4.717 1,559,001 -0.03(-0.64%)
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.