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 (%)
Dec 30, 2005 11.97 12.09 11.85 11.91 807,130 -0.11(-0.92%)
Dec 29, 2005 12.01 12.09 11.96 12.02 506,828 +0.02(+0.18%)
Dec 28, 2005 11.90 12.05 11.90 12.00 650,002 +0.09(+0.78%)
Dec 27, 2005 12.16 12.18 11.88 11.91 626,558 -0.20(-1.69%)
Dec 23, 2005 12.07 12.23 12.03 12.11 646,374 +0.01(+0.12%)
Dec 22, 2005 12.14 12.17 12.02 12.10 1,013,099 -0.00(-0.03%)
Dec 21, 2005 11.97 12.15 11.90 12.10 1,166,878 +0.10(+0.87%)
Dec 20, 2005 11.82 12.00 11.65 12.00 968,724 +0.14(+1.15%)
Dec 19, 2005 12.23 12.24 11.84 11.86 1,177,484 -0.34(-2.79%)
Dec 16, 2005 12.56 12.56 12.18 12.20 945,001 -0.28(-2.27%)
Dec 15, 2005 12.49 12.59 12.34 12.48 792,338 +0.01(+0.06%)
Dec 14, 2005 12.37 12.59 12.33 12.48 806,572 +0.10(+0.84%)
Dec 13, 2005 12.34 12.42 12.22 12.37 622,372 +0.02(+0.14%)
Dec 12, 2005 12.45 12.58 12.25 12.35 768,616 -0.08(-0.66%)
Dec 09, 2005 12.24 12.47 12.12 12.44 934,117 +0.25(+2.03%)
Dec 08, 2005 12.40 12.49 12.13 12.19 1,550,349 -0.19(-1.53%)
Dec 07, 2005 12.50 12.58 12.22 12.38 1,118,317 -0.05(-0.38%)
Dec 06, 2005 12.47 12.54 12.33 12.43 1,318,983 -0.03(-0.20%)
Dec 05, 2005 12.54 12.56 12.37 12.45 1,028,728 -0.01(-0.06%)
Dec 02, 2005 12.40 12.62 12.35 12.46 1,250,047 +0.06(+0.46%)
Dec 01, 2005 12.59 12.67 12.35 12.40 1,674,824 -0.18(-1.42%)
Nov 30, 2005 12.64 12.65 12.51 12.58 740,148 +0.06(+0.46%)
Nov 29, 2005 12.40 12.69 12.48 12.52 1,067,522 +0.13(+1.01%)
Nov 28, 2005 12.62 12.62 12.38 12.40 1,100,455 -0.23(-1.84%)
Nov 25, 2005 12.73 12.73 12.45 12.63 595,300 -0.18(-1.37%)
Nov 23, 2005 12.68 12.88 12.67 12.81 1,355,823 +0.16(+1.28%)
Nov 22, 2005 12.43 12.67 12.40 12.64 1,639,100 +0.21(+1.70%)
Nov 21, 2005 12.27 12.43 12.15 12.43 1,017,844 +0.13(+1.08%)
Nov 18, 2005 12.33 12.42 12.22 12.30 1,853,163 +0.02(+0.15%)
Nov 17, 2005 12.29 12.34 12.12 12.28 2,757,696 -0.09(-0.75%)
Nov 16, 2005 11.93 12.46 11.92 12.38 3,866,524 +0.28(+2.34%)
Nov 15, 2005 11.52 12.16 11.29 12.09 13,048,613 +1.07(+9.76%)
Nov 14, 2005 11.22 11.34 10.93 11.02 4,011,372 -0.19(-1.73%)
Nov 11, 2005 11.29 11.37 11.14 11.21 2,245,844 -0.23(-2.00%)
Nov 10, 2005 11.63 11.63 11.27 11.44 2,265,938 -0.28(-2.35%)
Nov 09, 2005 11.57 11.77 11.38 11.72 2,798,443 -0.02(-0.15%)
Nov 08, 2005 11.77 11.79 11.40 11.73 2,205,654 +0.12(+1.05%)
Nov 07, 2005 11.52 11.62 11.51 11.61 1,445,969 +0.19(+1.63%)
Nov 04, 2005 11.32 11.44 11.04 11.43 2,134,207 +0.23(+2.05%)
Nov 03, 2005 10.87 11.30 10.87 11.20 3,013,064 +0.41(+3.82%)
Nov 02, 2005 10.72 10.84 10.70 10.79 1,077,290 +0.06(+0.53%)
Nov 01, 2005 10.68 10.74 10.54 10.73 987,144 +0.00(+0.03%)
Oct 31, 2005 10.68 10.78 10.65 10.72 3,083,953 +0.10(+0.98%)
Oct 28, 2005 10.55 10.66 10.46 10.62 2,576,845 +0.07(+0.68%)
Oct 27, 2005 11.02 11.02 10.50 10.55 3,819,358 -0.51(-4.57%)
Oct 26, 2005 10.96 11.14 10.90 11.05 2,159,325 +0.08(+0.68%)
Oct 25, 2005 10.92 11.07 10.86 10.98 3,031,763 +0.03(+0.26%)
Oct 24, 2005 10.89 11.04 10.78 10.95 2,864,030 +0.11(+1.02%)
Oct 21, 2005 10.68 10.89 10.66 10.84 4,259,763 +0.16(+1.51%)
Oct 20, 2005 10.32 10.81 10.30 10.68 3,852,569 +0.31(+2.97%)
Oct 19, 2005 10.44 10.45 9.979 10.37 1,982,940 -0.16(-1.50%)
Oct 18, 2005 10.25 10.53 10.20 10.53 2,821,608 +0.33(+3.27%)
Oct 17, 2005 9.728 10.30 9.710 10.19 4,764,080 +0.52(+5.37%)
Oct 14, 2005 9.853 9.871 9.656 9.674 4,543,598 -0.20(-2.00%)
Oct 13, 2005 10.01 10.02 9.807 9.871 1,566,536 -0.13(-1.25%)
Oct 12, 2005 10.18 10.22 9.879 9.997 2,685,691 -0.22(-2.17%)
Oct 11, 2005 10.39 10.43 10.20 10.22 1,585,515 -0.16(-1.59%)
Oct 10, 2005 10.40 10.42 10.31 10.38 1,665,335 +0.00(+0.00%)
Oct 07, 2005 10.45 10.53 10.30 10.38 1,077,011 -0.06(-0.55%)
Oct 06, 2005 10.39 10.57 10.38 10.44 1,859,582 +0.05(+0.52%)
Oct 05, 2005 10.55 10.55 10.26 10.39 1,384,290 -0.16(-1.56%)
Oct 04, 2005 10.58 10.62 10.44 10.55 1,759,667 -0.02(-0.20%)
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.