Dick's Sporting Goods Inc (NY: DKS )

56.38 USD -0.62 (-1.09%)
Streaming Delayed Price Updated: 3:37 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 33.36 33.37 32.54 33.37 882,200 +0.57(+1.74%)
Oct 30, 2007 33.25 33.60 32.51 32.80 1,309,900 -0.33(-1.00%)
Oct 29, 2007 32.60 33.20 32.15 33.13 1,691,400 +0.68(+2.10%)
Oct 26, 2007 32.50 32.80 31.75 32.45 1,479,000 +0.20(+0.62%)
Oct 25, 2007 32.27 32.80 31.70 32.25 1,929,700 +0.05(+0.16%)
Oct 24, 2007 32.53 32.69 31.44 32.20 1,070,100 -0.53(-1.62%)
Oct 23, 2007 32.55 32.92 32.20 32.73 2,045,000 +0.38(+1.17%)
Oct 22, 2007 31.20 32.45 31.10 32.35 1,679,000 -31.24(-49.13%)
Oct 19, 2007 62.75 64.10 62.75 63.59 2,523,400 +0.70(+1.11%)
Oct 18, 2007 62.58 63.39 61.06 62.89 1,309,800 -0.21(-0.33%)
Oct 17, 2007 66.08 66.30 62.31 63.10 1,940,100 -1.97(-3.03%)
Oct 16, 2007 66.45 66.47 64.88 65.07 979,900 -1.63(-2.44%)
Oct 15, 2007 67.75 67.75 65.97 66.70 932,800 -1.24(-1.83%)
Oct 12, 2007 67.80 68.10 67.50 67.94 377,800 +0.36(+0.53%)
Oct 11, 2007 67.10 69.84 67.02 67.58 1,109,200 +0.69(+1.03%)
Oct 10, 2007 66.70 68.24 66.65 66.89 558,400 +0.12(+0.18%)
Oct 09, 2007 67.02 67.19 66.18 66.77 1,016,600 -0.52(-0.77%)
Oct 08, 2007 68.11 68.54 66.96 67.29 740,800 -0.97(-1.42%)
Oct 05, 2007 67.70 68.56 67.66 68.26 858,900 +0.85(+1.26%)
Oct 04, 2007 68.26 68.54 66.87 67.41 753,100 -0.90(-1.32%)
Oct 03, 2007 68.88 69.27 67.96 68.31 664,100 -0.82(-1.19%)
Oct 02, 2007 68.63 69.40 68.45 69.13 436,900 +0.61(+0.89%)
Oct 01, 2007 67.15 68.88 66.75 68.52 755,200 +1.37(+2.04%)
Sep 28, 2007 67.47 67.78 66.82 67.15 443,000 -0.34(-0.50%)
Sep 27, 2007 67.20 68.35 66.92 67.49 799,600 +0.35(+0.52%)
Sep 26, 2007 68.62 68.65 66.89 67.14 1,082,200 -1.60(-2.33%)
Sep 25, 2007 68.75 69.02 67.15 68.74 749,100 -0.75(-1.08%)
Sep 24, 2007 69.16 70.40 68.56 69.49 958,200 +0.22(+0.32%)
Sep 21, 2007 69.17 69.71 68.45 69.27 839,500 +0.42(+0.61%)
Sep 20, 2007 71.68 70.78 68.66 68.85 1,224,600 -2.83(-3.95%)
Sep 19, 2007 72.00 73.55 71.29 71.68 967,509 +0.37(+0.52%)
Sep 18, 2007 69.10 71.63 69.00 71.31 765,600 +2.21(+3.20%)
Sep 17, 2007 68.80 69.90 68.70 69.10 552,400 +0.27(+0.39%)
Sep 14, 2007 67.82 69.02 67.25 68.83 525,900 +1.01(+1.49%)
Sep 13, 2007 68.15 68.85 67.50 67.82 915,400 +0.08(+0.12%)
Sep 12, 2007 67.00 68.25 66.97 67.74 635,900 +0.94(+1.41%)
Sep 11, 2007 66.30 66.96 66.30 66.80 483,200 +0.50(+0.75%)
Sep 10, 2007 65.45 66.68 64.68 66.30 793,300 +1.04(+1.59%)
Sep 07, 2007 66.57 67.20 64.78 65.26 1,089,900 -2.01(-2.99%)
Sep 06, 2007 64.91 67.58 65.14 67.27 1,358,707 +2.36(+3.64%)
Sep 05, 2007 65.79 65.79 63.57 64.91 992,200 -0.86(-1.31%)
Sep 04, 2007 64.99 66.36 64.66 65.77 647,800 +0.87(+1.34%)
Aug 31, 2007 64.50 65.06 64.07 64.90 770,400 +0.78(+1.22%)
Aug 30, 2007 64.30 64.49 63.41 64.12 736,100 -0.18(-0.28%)
Aug 29, 2007 62.80 64.30 62.72 64.30 918,400 +2.00(+3.21%)
Aug 28, 2007 62.65 63.66 62.00 62.30 2,114,700 -0.46(-0.73%)
Aug 27, 2007 62.65 63.44 61.87 62.76 946,800 +0.01(+0.02%)
Aug 24, 2007 60.94 62.84 60.94 62.75 952,300 +1.81(+2.97%)
Aug 23, 2007 61.31 62.35 59.98 60.94 1,321,500 -0.37(-0.60%)
Aug 22, 2007 60.61 62.52 60.50 61.31 1,434,600 +0.88(+1.46%)
Aug 21, 2007 55.58 60.85 57.78 60.43 3,930,900 +4.85(+8.73%)
Aug 20, 2007 55.19 56.20 54.71 55.58 910,600 +1.17(+2.15%)
Aug 17, 2007 54.50 55.68 52.83 54.41 1,199,400 +1.69(+3.21%)
Aug 16, 2007 53.15 54.22 51.25 52.72 1,691,800 -0.43(-0.81%)
Aug 15, 2007 54.94 55.00 52.79 53.15 1,670,100 -1.79(-3.26%)
Aug 14, 2007 57.25 57.25 54.52 54.94 1,382,600 -3.21(-5.52%)
Aug 13, 2007 57.84 58.50 56.59 58.15 825,800 +0.31(+0.54%)
Aug 10, 2007 60.00 60.00 56.97 57.84 1,626,600 -2.66(-4.40%)
Aug 09, 2007 60.04 63.13 59.05 60.50 2,986,400 +0.46(+0.77%)
Aug 08, 2007 58.00 60.87 56.97 60.04 1,620,200 +0.65(+1.09%)
Aug 07, 2007 58.47 59.55 57.56 59.39 1,279,100 +0.92(+1.57%)
Aug 06, 2007 57.62 58.52 56.62 58.47 1,080,100 +0.79(+1.37%)
Aug 03, 2007 57.99 58.65 57.54 57.68 1,146,400 -0.61(-1.05%)
Aug 02, 2007 57.80 59.99 56.78 58.29 1,280,800 +0.87(+1.52%)
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.