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 (%)
Oct 31, 2006 17.75 17.95 17.71 17.83 1,334,333 +0.06(+0.36%)
Oct 30, 2006 17.66 17.80 17.55 17.76 481,989 +0.07(+0.40%)
Oct 27, 2006 17.65 17.89 17.53 17.69 1,085,105 +0.04(+0.24%)
Oct 26, 2006 17.47 17.74 17.47 17.65 1,732,595 +0.33(+1.88%)
Oct 25, 2006 17.39 17.52 17.21 17.32 814,666 -0.10(-0.56%)
Oct 24, 2006 17.63 17.66 17.31 17.42 1,662,544 -0.28(-1.58%)
Oct 23, 2006 17.38 17.72 17.36 17.70 1,798,740 +0.33(+1.92%)
Oct 20, 2006 17.41 17.42 17.14 17.37 1,085,384 -0.04(-0.25%)
Oct 19, 2006 17.55 17.73 17.35 17.41 1,025,937 -0.21(-1.18%)
Oct 18, 2006 17.80 17.93 17.53 17.62 1,633,518 -0.01(-0.06%)
Oct 17, 2006 17.68 17.68 17.36 17.63 1,287,725 -0.11(-0.61%)
Oct 16, 2006 17.55 17.82 17.50 17.74 1,442,341 +0.20(+1.12%)
Oct 13, 2006 17.64 17.66 17.47 17.54 1,882,467 -0.01(-0.06%)
Oct 12, 2006 17.27 17.65 17.27 17.55 1,862,652 +0.30(+1.72%)
Oct 11, 2006 17.14 17.37 17.03 17.25 1,614,540 +0.04(+0.23%)
Oct 10, 2006 17.23 17.28 17.07 17.21 1,641,891 -0.03(-0.15%)
Oct 09, 2006 16.95 17.42 16.79 17.24 2,105,182 +0.36(+2.12%)
Oct 06, 2006 17.04 17.04 16.55 16.88 1,348,287 -0.20(-1.15%)
Oct 05, 2006 17.03 17.17 16.90 17.08 1,560,117 +0.04(+0.25%)
Oct 04, 2006 16.66 17.09 16.64 17.03 1,880,793 +0.38(+2.26%)
Oct 03, 2006 16.39 16.80 16.34 16.66 1,541,418 +0.23(+1.42%)
Oct 02, 2006 16.30 16.58 16.22 16.42 1,389,314 +0.11(+0.70%)
Sep 29, 2006 16.34 16.51 16.31 16.31 1,196,183 -0.00(-0.02%)
Sep 28, 2006 16.39 16.43 16.16 16.31 1,231,069 -0.03(-0.18%)
Sep 27, 2006 16.35 16.48 16.27 16.34 1,520,207 -0.04(-0.24%)
Sep 26, 2006 16.37 16.47 16.26 16.38 1,890,282 -0.03(-0.15%)
Sep 25, 2006 16.16 16.44 16.12 16.41 1,502,346 +0.23(+1.44%)
Sep 22, 2006 15.94 16.21 15.79 16.17 997,191 +0.12(+0.74%)
Sep 21, 2006 16.05 16.15 15.93 16.06 1,704,128 +0.01(+0.07%)
Sep 20, 2006 16.02 16.06 15.91 16.05 2,185,002 +0.08(+0.52%)
Sep 19, 2006 16.14 16.18 15.75 15.96 1,737,619 -0.18(-1.09%)
Sep 18, 2006 16.23 16.30 15.99 16.14 1,324,565 -0.18(-1.10%)
Sep 15, 2006 16.12 16.40 15.94 16.32 1,934,936 +0.27(+1.70%)
Sep 14, 2006 15.93 16.09 15.78 16.05 1,098,222 +0.04(+0.27%)
Sep 13, 2006 15.70 16.03 15.68 16.00 2,421,392 +0.29(+1.82%)
Sep 12, 2006 15.41 15.79 15.32 15.72 2,297,754 +0.30(+1.93%)
Sep 11, 2006 15.05 15.47 14.83 15.42 2,291,894 +0.32(+2.09%)
Sep 08, 2006 15.07 15.17 15.01 15.10 986,307 +0.06(+0.43%)
Sep 07, 2006 14.93 15.11 14.89 15.04 1,453,505 +0.03(+0.21%)
Sep 06, 2006 15.05 15.07 14.94 15.01 1,716,966 -0.09(-0.62%)
Sep 05, 2006 14.89 15.16 14.83 15.10 2,528,563 +0.19(+1.27%)
Sep 01, 2006 14.83 15.02 14.74 14.91 1,066,685 +0.10(+0.68%)
Aug 31, 2006 14.87 14.92 14.76 14.81 1,141,481 -0.06(-0.39%)
Aug 30, 2006 14.68 14.87 14.57 14.87 2,280,451 +0.16(+1.10%)
Aug 29, 2006 14.69 14.82 14.63 14.70 1,430,619 +0.02(+0.12%)
Aug 28, 2006 14.31 14.79 14.29 14.69 1,420,851 +0.39(+2.73%)
Aug 25, 2006 14.26 14.48 14.21 14.30 1,059,707 -0.02(-0.15%)
Aug 24, 2006 14.70 14.71 14.25 14.32 1,622,075 -0.37(-2.51%)
Aug 23, 2006 14.73 14.81 14.60 14.69 785,361 -0.04(-0.29%)
Aug 22, 2006 14.68 14.84 14.64 14.73 986,865 -0.01(-0.05%)
Aug 21, 2006 14.80 14.81 14.57 14.74 1,038,217 -0.10(-0.65%)
Aug 18, 2006 14.80 14.89 14.66 14.83 985,190 +0.04(+0.27%)
Aug 17, 2006 14.76 14.87 14.62 14.79 2,488,932 -0.05(-0.34%)
Aug 16, 2006 14.44 14.96 14.44 14.84 4,177,152 +0.42(+2.91%)
Aug 15, 2006 14.69 14.77 14.10 14.43 5,629,262 +0.27(+1.87%)
Aug 14, 2006 13.69 14.16 13.68 14.16 3,432,538 +0.54(+3.97%)
Aug 11, 2006 13.34 13.69 13.34 13.62 3,118,002 +0.34(+2.59%)
Aug 10, 2006 13.06 13.31 12.92 13.28 1,289,120 +0.20(+1.51%)
Aug 09, 2006 13.38 13.40 13.02 13.08 959,235 -0.25(-1.86%)
Aug 08, 2006 13.53 13.53 13.29 13.33 964,258 -0.20(-1.48%)
Aug 07, 2006 13.24 13.54 13.14 13.53 2,861,797 +0.27(+2.03%)
Aug 04, 2006 13.53 13.58 13.21 13.26 1,399,082 -0.04(-0.30%)
Aug 03, 2006 13.18 13.36 13.12 13.30 1,327,076 -0.00(-0.03%)
Aug 02, 2006 13.00 13.36 13.00 13.30 1,883,863 +0.31(+2.37%)
Aug 01, 2006 12.97 13.04 12.81 12.99 1,841,720 -0.05(-0.41%)
Jul 31, 2006 12.59 13.11 12.59 13.05 1,721,711 +0.42(+3.32%)
Jul 28, 2006 12.69 12.71 12.50 12.63 1,716,408 -0.10(-0.79%)
Jul 27, 2006 13.07 13.10 12.66 12.73 1,620,122 -0.31(-2.39%)
Jul 26, 2006 12.95 13.13 12.84 13.04 1,714,455 +0.02(+0.14%)
Jul 25, 2006 12.79 13.11 12.58 13.02 3,691,534 -0.09(-0.68%)
Jul 24, 2006 12.97 13.20 12.90 13.11 730,380 +0.08(+0.58%)
Jul 21, 2006 13.15 13.15 13.01 13.04 1,246,140 -0.12(-0.90%)
Jul 20, 2006 13.10 13.22 12.95 13.15 3,888,014 +0.05(+0.38%)
Jul 19, 2006 12.79 13.16 12.79 13.10 935,791 +0.32(+2.47%)
Jul 18, 2006 13.14 13.14 12.56 12.79 2,964,223 -0.34(-2.57%)
Jul 17, 2006 13.04 13.25 13.04 13.12 1,009,192 +0.08(+0.58%)
Jul 14, 2006 13.28 13.28 12.87 13.05 2,098,204 -0.25(-1.89%)
Jul 13, 2006 13.24 13.52 13.18 13.30 2,210,120 +0.03(+0.24%)
Jul 12, 2006 13.55 13.57 13.26 13.27 1,106,037 -0.32(-2.32%)
Jul 11, 2006 13.83 13.85 13.42 13.58 2,335,153 -0.28(-2.04%)
Jul 10, 2006 13.89 14.04 13.79 13.87 890,857 +0.00(+0.03%)
Jul 07, 2006 13.83 14.02 13.81 13.86 1,669,521 +0.04(+0.29%)
Jul 06, 2006 13.99 13.99 13.76 13.82 840,342 -0.16(-1.13%)
Jul 05, 2006 14.12 14.12 13.96 13.98 1,214,324 -0.23(-1.59%)
Jul 03, 2006 14.14 14.21 14.05 14.21 672,050 +0.02(+0.13%)
Jun 30, 2006 13.81 14.25 13.73 14.19 1,850,930 +0.43(+3.10%)
Jun 29, 2006 13.53 13.81 13.44 13.76 1,588,585 +0.26(+1.94%)
Jun 28, 2006 13.44 13.51 13.36 13.50 1,221,580 +0.07(+0.53%)
Jun 27, 2006 13.61 13.63 13.35 13.43 1,275,445 -0.13(-0.98%)
Jun 26, 2006 13.68 13.81 13.46 13.56 1,168,553 -0.10(-0.73%)
Jun 23, 2006 13.87 13.87 13.61 13.66 829,178 -0.21(-1.52%)
Jun 22, 2006 13.90 13.91 13.68 13.87 632,978 -0.01(-0.08%)
Jun 21, 2006 13.53 14.12 13.51 13.88 1,759,109 +0.39(+2.92%)
Jun 20, 2006 13.48 13.58 13.36 13.49 715,868 +0.02(+0.16%)
Jun 19, 2006 13.61 13.73 13.44 13.47 1,475,274 -0.12(-0.90%)
Jun 16, 2006 13.72 13.77 13.50 13.59 771,686 -0.13(-0.94%)
Jun 15, 2006 13.44 13.82 13.35 13.72 1,134,504 +0.33(+2.43%)
Jun 14, 2006 13.21 13.49 13.10 13.39 2,219,888 +0.20(+1.55%)
Jun 13, 2006 13.54 13.68 13.17 13.19 2,171,884 -0.42(-3.05%)
Jun 12, 2006 14.01 14.02 13.54 13.60 1,168,553 -0.46(-3.24%)
Jun 09, 2006 14.04 14.15 13.87 14.06 972,631 +0.02(+0.13%)
Jun 08, 2006 14.04 14.07 13.71 14.04 1,656,683 -0.08(-0.58%)
Jun 07, 2006 14.14 14.40 14.02 14.12 1,049,102 -0.03(-0.18%)
Jun 06, 2006 14.27 14.31 14.06 14.15 1,419,176 -0.12(-0.83%)
Jun 05, 2006 14.50 14.63 14.26 14.27 2,198,119 -0.23(-1.61%)
Jun 02, 2006 14.55 14.67 14.45 14.50 1,683,755 +0.04(+0.30%)
Jun 01, 2006 13.96 14.60 13.93 14.46 2,314,500 +0.53(+3.78%)
May 31, 2006 13.68 14.01 13.57 13.93 1,784,227 +0.28(+2.02%)
May 30, 2006 13.85 13.87 13.63 13.66 2,051,317 -0.22(-1.57%)
May 26, 2006 13.75 13.91 13.73 13.87 1,116,363 +0.16(+1.15%)
May 25, 2006 13.74 13.78 13.58 13.72 2,099,600 +0.00(+0.03%)
May 24, 2006 13.96 13.97 13.45 13.71 2,443,719 -0.28(-2.00%)
May 23, 2006 13.83 14.08 13.83 13.99 2,047,689 +0.20(+1.43%)
May 22, 2006 13.89 13.96 13.58 13.79 1,860,140 -0.15(-1.08%)
May 19, 2006 14.32 14.32 13.87 13.95 2,369,202 -0.32(-2.26%)
May 18, 2006 14.51 14.74 14.17 14.27 2,817,701 -0.26(-1.80%)
May 17, 2006 14.92 14.96 14.43 14.53 2,958,921 -0.35(-2.36%)
May 16, 2006 15.14 15.35 14.76 14.88 2,924,313 -0.24(-1.59%)
May 15, 2006 15.23 15.26 14.87 15.12 1,163,250 -0.14(-0.92%)
May 12, 2006 15.37 15.37 15.08 15.26 1,126,689 -0.26(-1.68%)
May 11, 2006 15.57 15.78 15.36 15.52 1,378,708 -0.08(-0.51%)
May 10, 2006 15.77 15.86 15.51 15.60 2,068,900 -0.18(-1.11%)
May 09, 2006 15.68 15.78 15.65 15.78 1,138,690 +0.09(+0.57%)
May 08, 2006 15.60 15.76 15.58 15.69 557,065 +0.05(+0.34%)
May 05, 2006 15.48 15.68 15.30 15.63 1,630,448 +0.17(+1.11%)
May 04, 2006 15.12 15.50 15.03 15.46 1,380,383 +0.32(+2.13%)
May 03, 2006 15.15 15.17 15.02 15.14 1,544,767 -0.01(-0.10%)
May 02, 2006 15.03 15.17 14.98 15.15 802,107 +0.18(+1.17%)
May 01, 2006 15.17 15.26 14.89 14.98 1,260,653 -0.13(-0.83%)
Apr 28, 2006 15.12 15.30 15.05 15.10 818,294 -0.04(-0.24%)
Apr 27, 2006 14.98 15.28 14.84 15.14 921,837 +0.12(+0.81%)
Apr 26, 2006 14.91 15.05 14.79 15.02 853,180 +0.09(+0.62%)
Apr 25, 2006 14.85 15.03 14.82 14.92 1,743,759 +0.05(+0.36%)
Apr 24, 2006 14.78 14.96 14.72 14.87 1,017,286 +0.18(+1.22%)
Apr 21, 2006 14.79 14.86 14.62 14.69 457,429 -0.06(-0.44%)
Apr 20, 2006 14.87 14.91 14.72 14.76 832,248 -0.10(-0.70%)
Apr 19, 2006 14.67 14.86 14.64 14.86 1,424,200 +0.17(+1.15%)
Apr 18, 2006 14.51 14.78 14.51 14.69 1,527,743 +0.18(+1.23%)
Apr 17, 2006 14.33 14.63 14.33 14.51 1,630,448 +0.19(+1.35%)
Apr 13, 2006 14.23 14.40 14.21 14.32 1,200,369 +0.09(+0.60%)
Apr 12, 2006 14.26 14.44 14.15 14.23 1,225,208 -0.06(-0.45%)
Apr 11, 2006 14.49 14.58 14.21 14.30 776,151 -0.24(-1.65%)
Apr 10, 2006 14.78 14.78 14.49 14.54 985,748 -0.24(-1.60%)
Apr 07, 2006 14.59 14.86 14.57 14.77 1,788,693 +0.25(+1.70%)
Apr 06, 2006 14.24 14.58 14.15 14.53 1,495,926 +0.29(+2.04%)
Apr 05, 2006 14.06 14.35 14.06 14.24 2,037,084 +0.17(+1.22%)
Apr 04, 2006 14.17 14.17 14.06 14.06 1,194,229 -0.04(-0.28%)
Apr 03, 2006 14.22 14.31 14.05 14.10 3,682,603 -0.11(-0.78%)
Mar 31, 2006 14.21 14.27 14.12 14.21 1,537,232 +0.15(+1.04%)
Mar 30, 2006 14.12 14.19 13.92 14.07 1,433,689 -0.08(-0.58%)
Mar 29, 2006 13.92 14.19 13.82 14.15 1,019,239 +0.20(+1.46%)
Mar 28, 2006 14.13 14.13 13.88 13.95 1,116,921 -0.18(-1.29%)
Mar 27, 2006 14.11 14.29 14.11 14.13 942,210 -0.03(-0.18%)
Mar 24, 2006 14.22 14.27 14.11 14.15 1,210,137 -0.06(-0.40%)
Mar 23, 2006 14.29 14.34 14.20 14.21 789,547 -0.08(-0.55%)
Mar 22, 2006 14.18 14.35 14.15 14.29 1,201,765 +0.03(+0.18%)
Mar 21, 2006 14.32 14.36 14.21 14.26 594,463 -0.03(-0.23%)
Mar 20, 2006 14.34 14.39 14.18 14.30 763,871 -0.02(-0.13%)
Mar 17, 2006 14.23 14.35 14.17 14.31 1,489,786 +0.06(+0.43%)
Mar 16, 2006 14.06 14.37 14.05 14.25 1,549,791 +0.20(+1.45%)
Mar 15, 2006 14.07 14.20 13.94 14.05 1,213,486 -0.01(-0.10%)
Mar 14, 2006 13.87 14.15 13.86 14.06 1,018,681 +0.11(+0.82%)
Mar 13, 2006 13.81 14.10 13.81 13.95 1,038,217 +0.20(+1.49%)
Mar 10, 2006 13.42 13.85 13.41 13.74 1,088,733 +0.35(+2.59%)
Mar 09, 2006 13.54 13.69 13.36 13.40 2,342,688 -0.15(-1.14%)
Mar 08, 2006 13.88 14.05 13.55 13.55 3,177,449 -0.06(-0.42%)
Mar 07, 2006 13.84 13.98 13.15 13.61 9,671,893 -0.34(-2.44%)
Mar 06, 2006 13.72 14.02 13.67 13.95 2,105,182 +0.33(+2.45%)
Mar 03, 2006 13.56 13.79 13.55 13.62 1,231,348 -0.01(-0.05%)
Mar 02, 2006 13.72 13.76 13.59 13.62 1,617,331 -0.14(-0.99%)
Mar 01, 2006 13.62 14.01 13.59 13.76 1,943,867 +0.18(+1.32%)
Feb 28, 2006 13.89 13.92 13.55 13.58 1,446,527 -0.31(-2.24%)
Feb 27, 2006 13.64 14.02 13.64 13.89 1,021,193 +0.23(+1.65%)
Feb 24, 2006 13.78 13.78 13.63 13.67 819,410 -0.13(-0.96%)
Feb 23, 2006 13.92 14.12 13.79 13.80 1,449,597 -0.09(-0.62%)
Feb 22, 2006 13.96 14.08 13.76 13.88 2,501,770 +0.48(+3.61%)
Feb 21, 2006 13.40 13.45 13.33 13.40 1,120,549 +0.00(+0.00%)
Feb 17, 2006 12.95 13.43 12.95 13.40 1,086,221 +0.11(+0.81%)
Feb 16, 2006 13.44 13.45 13.20 13.29 1,506,253 -0.18(-1.30%)
Feb 15, 2006 13.39 13.57 13.28 13.47 1,114,688 +0.05(+0.37%)
Feb 14, 2006 13.02 13.45 13.01 13.42 1,233,023 +0.40(+3.08%)
Feb 13, 2006 12.91 13.02 12.91 13.02 976,538 +0.07(+0.55%)
Feb 10, 2006 12.90 12.95 12.84 12.95 1,020,914 +0.04(+0.33%)
Feb 09, 2006 12.95 13.03 12.88 12.90 550,088 +0.00(+0.00%)
Feb 08, 2006 12.78 12.92 12.74 12.90 830,295 +0.13(+0.98%)
Feb 07, 2006 12.90 12.95 12.70 12.78 1,054,963 -0.12(-0.92%)
Feb 06, 2006 12.84 12.93 12.75 12.90 715,309 +0.07(+0.56%)
Feb 03, 2006 12.76 12.88 12.64 12.82 2,256,728 +0.03(+0.25%)
Feb 02, 2006 12.90 13.01 12.67 12.79 2,735,927 -0.10(-0.75%)
Feb 01, 2006 13.17 13.22 12.85 12.89 1,599,190 -0.29(-2.18%)
Jan 31, 2006 13.10 13.24 12.97 13.17 1,644,682 +0.06(+0.46%)
Jan 30, 2006 13.19 13.31 13.02 13.11 2,150,394 -0.05(-0.41%)
Jan 27, 2006 13.39 13.46 13.15 13.17 1,865,164 -0.22(-1.63%)
Jan 26, 2006 13.33 13.41 13.29 13.39 2,330,966 +0.10(+0.73%)
Jan 25, 2006 13.15 13.31 13.12 13.29 1,459,086 +0.23(+1.76%)
Jan 24, 2006 13.09 13.14 12.86 13.06 2,177,187 -0.02(-0.14%)
Jan 23, 2006 12.90 13.33 12.58 13.08 4,565,088 +0.68(+5.46%)
Jan 20, 2006 12.60 12.60 12.29 12.40 1,287,166 -0.20(-1.59%)
Jan 19, 2006 12.52 12.72 12.42 12.60 979,887 +0.21(+1.68%)
Jan 18, 2006 12.50 12.55 12.31 12.39 1,900,050 -0.25(-1.98%)
Jan 17, 2006 12.51 12.69 12.51 12.64 749,358 -0.03(-0.23%)
Jan 13, 2006 12.38 12.72 12.38 12.67 687,679 -0.05(-0.37%)
Jan 12, 2006 12.67 12.81 12.62 12.72 728,706 +0.04(+0.28%)
Jan 11, 2006 12.79 12.83 12.50 12.68 1,302,237 -0.14(-1.09%)
Jan 10, 2006 12.78 12.86 12.67 12.82 751,591 -0.07(-0.56%)
Jan 09, 2006 12.63 12.92 12.62 12.90 1,691,290 +0.19(+1.52%)
Jan 06, 2006 12.68 12.73 12.51 12.70 2,538,889 +0.06(+0.48%)
Jan 05, 2006 12.53 12.76 12.51 12.64 1,123,340 +0.06(+0.51%)
Jan 04, 2006 12.44 12.78 12.44 12.58 3,740,096 +0.14(+1.12%)
Jan 03, 2006 11.92 12.54 11.70 12.44 3,607,528 +0.53(+4.42%)
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%)
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.