Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

223.36 +0.77 (+0.34%)
Streaming Delayed Price Updated: 1:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 10.52 11.28 10.33 10.98 4,598,320 +0.44(+4.15%)
Oct 30, 2008 10.54 10.85 10.26 10.54 3,802,481 +0.29(+2.79%)
Oct 29, 2008 10.19 10.58 9.692 10.26 5,215,930 -0.05(-0.49%)
Oct 28, 2008 9.620 10.31 9.018 10.31 5,657,751 +0.89(+9.44%)
Oct 27, 2008 9.219 9.993 9.154 9.419 5,911,498 +0.02(+0.23%)
Oct 24, 2008 9.355 9.871 9.140 9.398 5,013,960 -0.46(-4.65%)
Oct 23, 2008 10.83 10.85 9.484 9.857 6,070,172 -0.91(-8.46%)
Oct 22, 2008 11.29 11.61 10.41 10.77 4,295,756 -0.70(-6.12%)
Oct 21, 2008 11.74 12.20 11.45 11.47 2,291,309 -0.27(-2.32%)
Oct 20, 2008 12.17 12.20 11.43 11.74 2,703,286 -0.06(-0.55%)
Oct 17, 2008 11.29 12.17 11.29 11.81 5,527,331 +0.09(+0.80%)
Oct 16, 2008 11.83 11.93 10.83 11.71 6,639,080 +0.07(+0.62%)
Oct 15, 2008 12.64 13.04 11.56 11.64 6,135,055 -1.25(-9.68%)
Oct 14, 2008 13.63 14.32 12.49 12.89 6,596,676 -0.59(-4.36%)
Oct 13, 2008 13.36 13.73 12.80 13.48 6,926,463 +0.43(+3.30%)
Oct 10, 2008 11.18 13.50 10.42 13.05 9,825,534 +1.23(+10.37%)
Oct 09, 2008 12.06 12.52 11.60 11.82 7,586,597 -0.10(-0.84%)
Oct 08, 2008 11.13 12.23 11.13 11.92 5,930,263 +0.37(+3.23%)
Oct 07, 2008 12.36 12.52 11.47 11.55 5,021,628 -0.58(-4.79%)
Oct 06, 2008 11.74 12.26 11.37 12.13 7,777,630 +0.09(+0.77%)
Oct 03, 2008 13.24 13.26 11.93 12.04 7,297,375 -1.05(-8.05%)
Oct 02, 2008 13.73 13.83 12.96 13.09 2,247,124 -0.73(-5.29%)
Oct 01, 2008 13.99 14.12 13.65 13.82 2,223,219 -0.22(-1.53%)
Sep 30, 2008 14.03 14.59 13.76 14.04 2,918,465 +0.22(+1.56%)
Sep 29, 2008 14.70 14.70 13.18 13.82 3,316,991 -1.18(-7.88%)
Sep 26, 2008 14.92 15.16 14.72 15.00 0 -0.15(-0.99%)
Sep 25, 2008 15.14 15.37 15.00 15.15 2,653,134 +0.09(+0.62%)
Sep 24, 2008 15.13 15.46 14.70 15.06 3,925,054 -0.09(-0.57%)
Sep 23, 2008 15.16 15.48 14.96 15.15 1,771,468 -0.18(-1.17%)
Sep 22, 2008 16.56 16.93 15.12 15.33 4,001,298 -1.43(-8.52%)
Sep 19, 2008 16.27 19.35 16.27 16.75 0 +0.87(+5.46%)
Sep 18, 2008 15.95 16.58 15.20 15.89 4,521,626 +0.22(+1.42%)
Sep 17, 2008 15.78 16.19 15.38 15.66 4,752,597 -0.33(-2.06%)
Sep 16, 2008 15.28 16.12 15.05 15.99 3,526,065 +0.47(+3.00%)
Sep 15, 2008 15.45 15.99 15.27 15.53 2,801,363 -0.51(-3.17%)
Sep 12, 2008 15.96 16.04 15.57 16.04 3,274,391 -0.10(-0.62%)
Sep 11, 2008 15.99 16.14 15.53 16.14 4,124,929 -0.12(-0.75%)
Sep 10, 2008 16.53 16.59 15.88 16.26 2,691,063 -0.12(-0.74%)
Sep 09, 2008 17.06 17.38 16.11 16.38 5,753,968 -0.80(-4.67%)
Sep 08, 2008 16.52 17.25 16.15 17.18 5,511,134 +1.28(+8.02%)
Sep 05, 2008 15.76 16.01 15.40 15.91 0 +0.01(+0.05%)
Sep 04, 2008 16.70 16.70 15.78 15.90 5,840,746 -1.11(-6.53%)
Sep 03, 2008 16.62 17.34 16.54 17.01 3,420,130 +0.38(+2.28%)
Sep 02, 2008 16.67 17.28 16.40 16.63 3,641,372 +0.22(+1.35%)
Aug 29, 2008 16.16 16.71 16.16 16.41 2,385,489 +0.26(+1.60%)
Aug 28, 2008 16.24 16.48 15.97 16.15 5,317,993 -0.07(-0.44%)
Aug 27, 2008 15.66 16.29 15.66 16.22 6,366,857 +0.39(+2.44%)
Aug 26, 2008 15.78 15.93 15.56 15.84 3,855,474 -0.02(-0.14%)
Aug 25, 2008 15.80 16.07 15.56 15.86 5,145,098 -0.08(-0.50%)
Aug 22, 2008 14.53 16.02 14.38 15.94 8,777,479 +0.94(+6.26%)
Aug 21, 2008 13.84 15.35 13.77 15.00 14,226,033 +1.89(+14.38%)
Aug 20, 2008 13.04 13.43 12.92 13.11 5,020,811 +0.01(+0.05%)
Aug 19, 2008 13.70 13.89 12.90 13.10 5,625,912 -0.24(-1.83%)
Aug 18, 2008 13.69 13.69 13.22 13.35 5,995,983 -0.14(-1.01%)
Aug 15, 2008 13.41 13.66 13.38 13.48 0 +0.13(+0.97%)
Aug 14, 2008 13.05 13.69 13.05 13.35 4,663,905 +0.19(+1.47%)
Aug 13, 2008 13.46 13.46 12.59 13.16 3,407,409 -0.27(-2.03%)
Aug 12, 2008 13.58 13.66 13.28 13.43 3,376,725 -0.14(-1.00%)
Aug 11, 2008 13.73 14.01 13.36 13.57 6,249,750 -0.16(-1.15%)
Aug 08, 2008 13.17 13.78 13.04 13.73 6,141,244 +0.65(+4.93%)
Aug 07, 2008 13.37 13.37 13.01 13.08 4,311,249 -0.40(-2.98%)
Aug 06, 2008 13.90 13.91 13.26 13.48 3,546,774 -0.47(-3.34%)
Aug 05, 2008 12.95 13.97 12.95 13.95 4,103,916 +1.08(+8.41%)
Aug 04, 2008 12.57 12.92 12.15 12.87 3,345,461 +0.33(+2.63%)
Aug 01, 2008 12.61 12.77 12.46 12.54 2,758,345 -0.04(-0.34%)
Jul 31, 2008 12.72 13.18 12.55 12.58 3,418,475 -0.31(-2.39%)
Jul 30, 2008 13.37 13.69 12.73 12.89 2,780,456 -0.38(-2.86%)
Jul 29, 2008 13.27 13.30 12.54 13.27 3,371,643 +0.73(+5.83%)
Jul 28, 2008 13.45 13.45 12.45 12.54 3,662,759 -0.06(-0.45%)
Jul 25, 2008 12.93 13.19 12.57 12.59 2,298,830 -0.29(-2.23%)
Jul 24, 2008 13.41 13.69 12.83 12.88 3,830,868 -0.53(-3.96%)
Jul 23, 2008 12.38 13.71 12.32 13.41 7,427,536 +1.03(+8.34%)
Jul 22, 2008 12.47 12.47 11.88 12.38 5,732,515 -0.18(-1.43%)
Jul 21, 2008 12.64 12.97 12.52 12.56 2,456,941 -0.15(-1.18%)
Jul 18, 2008 12.93 13.02 12.27 12.71 3,786,122 -0.20(-1.55%)
Jul 17, 2008 12.04 13.03 12.03 12.91 5,724,622 +1.05(+8.82%)
Jul 16, 2008 11.56 11.92 11.38 11.86 7,851,899 +0.37(+3.24%)
Jul 15, 2008 11.09 11.69 10.70 11.49 4,907,329 +0.27(+2.43%)
Jul 14, 2008 11.76 11.76 11.15 11.22 3,810,507 -0.42(-3.63%)
Jul 11, 2008 11.91 11.91 11.10 11.64 9,645,869 -0.35(-2.93%)
Jul 10, 2008 12.54 12.80 11.73 11.99 5,770,494 -0.73(-5.75%)
Jul 09, 2008 12.83 13.01 12.57 12.72 6,446,008 -0.11(-0.84%)
Jul 08, 2008 11.91 12.83 11.86 12.83 7,560,190 +0.87(+7.31%)
Jul 07, 2008 12.27 12.72 11.83 11.96 7,033,331 -0.27(-2.23%)
Jul 04, 2008 11.91 12.29 11.91 12.23 5,356,266 +0.00(+0.00%)
Jul 03, 2008 11.91 12.29 11.91 12.23 5,356,266 +0.37(+3.14%)
Jul 02, 2008 12.93 13.18 11.84 11.86 6,790,204 -1.04(-8.06%)
Jul 01, 2008 12.57 12.95 12.41 12.90 3,919,842 +0.18(+1.41%)
Jun 30, 2008 13.24 13.62 12.68 12.72 5,798,490 -0.22(-1.72%)
Jun 27, 2008 13.17 13.23 12.79 12.94 3,780,094 -0.23(-1.74%)
Jun 26, 2008 13.71 13.73 13.14 13.17 2,918,371 -0.70(-5.02%)
Jun 25, 2008 13.66 14.28 13.66 13.86 4,496,032 +0.16(+1.20%)
Jun 24, 2008 14.05 14.05 13.24 13.70 7,306,037 -0.39(-2.75%)
Jun 23, 2008 15.08 15.19 14.05 14.09 4,790,732 -0.90(-6.03%)
Jun 20, 2008 15.38 15.43 14.89 14.99 5,159,156 -0.44(-2.88%)
Jun 19, 2008 15.39 15.60 15.00 15.43 3,570,618 +0.08(+0.51%)
Jun 18, 2008 15.64 16.01 15.29 15.35 5,392,554 -0.33(-2.10%)
Jun 17, 2008 16.24 16.24 15.65 15.68 2,163,766 -0.47(-2.88%)
Jun 16, 2008 16.06 16.24 15.79 16.15 4,029,778 +0.06(+0.36%)
Jun 13, 2008 15.75 16.17 15.50 16.09 3,831,683 +0.52(+3.31%)
Jun 12, 2008 15.76 16.08 15.47 15.58 2,942,170 +0.03(+0.18%)
Jun 11, 2008 16.34 16.53 15.55 15.55 5,271,205 -0.72(-4.45%)
Jun 10, 2008 16.41 16.47 15.73 16.27 4,258,190 +0.27(+1.70%)
Jun 09, 2008 16.21 16.37 15.77 16.00 2,900,776 -0.18(-1.11%)
Jun 06, 2008 16.80 16.80 16.13 16.18 3,894,956 -0.72(-4.28%)
Jun 05, 2008 16.20 17.18 16.11 16.90 4,643,593 +0.77(+4.75%)
Jun 04, 2008 16.32 16.43 15.98 16.14 3,708,445 -0.21(-1.27%)
Jun 03, 2008 16.28 16.59 16.10 16.34 3,682,735 +0.09(+0.53%)
Jun 02, 2008 16.52 16.58 15.84 16.26 2,793,731 -0.34(-2.03%)
May 30, 2008 16.85 16.91 16.39 16.59 3,921,135 +0.00(+0.00%)
May 29, 2008 16.02 16.62 15.86 16.59 8,044,931 +0.61(+3.81%)
May 28, 2008 16.07 16.29 15.83 15.99 4,462,590 -0.01(-0.09%)
May 27, 2008 16.18 16.48 15.62 16.00 8,057,959 -0.12(-0.76%)
May 26, 2008 16.09 16.31 15.59 16.12 0 +0.00(+0.00%)
May 23, 2008 16.09 16.31 15.59 16.12 9,943,141 +0.17(+1.08%)
May 22, 2008 16.49 16.61 15.08 15.95 29,409,086 -3.08(-16.16%)
May 21, 2008 19.21 19.68 18.92 19.02 3,261,893 -0.30(-1.56%)
May 20, 2008 19.84 19.84 19.20 19.33 2,730,832 -0.54(-2.74%)
May 19, 2008 20.84 20.84 19.78 19.87 4,112,200 -1.00(-4.81%)
May 16, 2008 21.15 21.15 20.49 20.87 880,109 -0.26(-1.22%)
May 15, 2008 20.87 21.15 20.69 21.13 1,264,642 +0.32(+1.55%)
May 14, 2008 20.79 21.29 20.75 20.81 1,427,422 +0.25(+1.22%)
May 13, 2008 20.74 20.88 20.38 20.56 3,381,455 -0.13(-0.62%)
May 12, 2008 20.04 20.79 20.04 20.69 2,211,304 +0.66(+3.29%)
May 09, 2008 20.28 20.65 19.95 20.03 971,806 -0.55(-2.68%)
May 08, 2008 20.63 20.94 20.37 20.58 2,033,470 -0.01(-0.07%)
May 07, 2008 20.89 21.20 20.51 20.59 2,726,238 -0.34(-1.64%)
May 06, 2008 20.95 21.43 20.92 20.94 2,644,237 -0.22(-1.05%)
May 05, 2008 21.02 21.66 21.02 21.16 3,567,545 -0.04(-0.20%)
May 02, 2008 21.25 21.49 20.87 21.20 2,825,074 +0.08(+0.37%)
May 01, 2008 20.29 21.25 20.23 21.13 2,543,733 +0.62(+3.04%)
Apr 30, 2008 20.28 20.98 19.96 20.50 3,653,563 +0.49(+2.47%)
Apr 29, 2008 19.62 20.34 19.62 20.01 1,948,286 -0.15(-0.75%)
Apr 28, 2008 20.28 20.46 19.76 20.16 2,734,593 +0.03(+0.14%)
Apr 25, 2008 19.57 20.23 19.21 20.13 1,815,300 +0.57(+2.93%)
Apr 24, 2008 18.78 19.77 18.77 19.56 1,642,891 +0.79(+4.20%)
Apr 23, 2008 19.02 19.13 18.43 18.77 929,376 +0.27(+1.47%)
Apr 22, 2008 18.90 19.07 18.25 18.49 2,787,162 -0.52(-2.75%)
Apr 21, 2008 18.40 19.07 18.26 19.02 2,213,538 +0.51(+2.75%)
Apr 18, 2008 18.23 18.63 18.00 18.51 2,786,239 +0.58(+3.24%)
Apr 17, 2008 18.12 18.21 17.90 17.93 1,055,029 -0.23(-1.26%)
Apr 16, 2008 18.09 18.41 17.93 18.16 1,206,216 +0.14(+0.80%)
Apr 15, 2008 17.96 18.28 17.82 18.01 962,816 +0.03(+0.16%)
Apr 14, 2008 17.94 18.22 17.73 17.99 2,532,170 +0.01(+0.08%)
Apr 11, 2008 18.32 18.44 17.86 17.97 967,541 -0.52(-2.79%)
Apr 10, 2008 17.69 18.76 17.56 18.49 1,737,562 +0.82(+4.67%)
Apr 09, 2008 18.17 18.35 17.61 17.66 2,248,346 -0.54(-2.99%)
Apr 08, 2008 18.67 18.78 18.06 18.21 2,095,253 -0.50(-2.68%)
Apr 07, 2008 18.96 18.97 18.65 18.71 1,623,519 -0.10(-0.53%)
Apr 04, 2008 18.89 19.15 18.54 18.81 2,061,752 -0.11(-0.61%)
Apr 03, 2008 19.36 19.61 18.73 18.92 3,369,363 -0.54(-2.76%)
Apr 02, 2008 19.55 20.10 19.24 19.46 2,847,350 -0.57(-2.83%)
Apr 01, 2008 19.47 20.20 19.39 20.03 3,167,082 +0.83(+4.33%)
Mar 31, 2008 19.10 19.41 18.82 19.20 3,288,756 +0.43(+2.29%)
Mar 28, 2008 19.09 19.23 18.71 18.77 2,831,560 -0.49(-2.53%)
Mar 27, 2008 19.99 20.34 19.20 19.25 2,780,777 -0.72(-3.62%)
Mar 26, 2008 20.52 20.63 19.59 19.98 2,555,708 -0.67(-3.26%)
Mar 25, 2008 20.62 20.84 20.26 20.65 3,473,052 -0.01(-0.03%)
Mar 24, 2008 20.05 20.86 19.94 20.66 2,878,209 +0.69(+3.45%)
Mar 21, 2008 19.28 20.13 19.19 19.97 2,502,010 +0.00(+0.00%)
Mar 20, 2008 19.28 20.13 19.19 19.97 2,502,010 +0.75(+3.92%)
Mar 19, 2008 19.72 19.89 19.11 19.22 2,675,591 -0.37(-1.87%)
Mar 18, 2008 19.51 19.73 18.94 19.58 2,502,593 +0.37(+1.90%)
Mar 17, 2008 19.00 19.68 18.57 19.22 4,128,838 -0.27(-1.36%)
Mar 14, 2008 18.82 19.74 18.28 19.48 6,576,039 +0.84(+4.50%)
Mar 13, 2008 17.61 18.92 17.49 18.65 4,887,027 +0.69(+3.83%)
Mar 12, 2008 18.18 19.21 17.78 17.96 5,901,281 -0.22(-1.22%)
Mar 11, 2008 18.59 18.87 17.07 18.18 9,483,080 -0.24(-1.28%)
Mar 10, 2008 18.97 19.35 18.26 18.42 4,002,480 -0.65(-3.38%)
Mar 07, 2008 19.15 19.42 18.57 19.06 2,947,365 -0.36(-1.85%)
Mar 06, 2008 19.86 19.90 19.17 19.42 2,523,482 -0.51(-2.55%)
Mar 05, 2008 20.06 20.32 19.57 19.93 3,330,193 +0.44(+2.24%)
Mar 04, 2008 19.69 19.70 18.93 19.49 3,670,021 -0.44(-2.19%)
Mar 03, 2008 19.81 19.99 19.10 19.93 3,698,728 +0.16(+0.80%)
Feb 29, 2008 20.79 20.79 19.59 19.77 3,554,468 -1.21(-5.77%)
Feb 28, 2008 20.92 21.15 20.82 20.98 1,163,446 -0.15(-0.71%)
Feb 27, 2008 21.25 21.47 20.90 21.13 1,368,091 -0.26(-1.21%)
Feb 26, 2008 20.47 21.66 20.27 21.39 3,523,167 +0.64(+3.07%)
Feb 25, 2008 21.08 21.15 20.43 20.75 3,781,996 -0.39(-1.83%)
Feb 22, 2008 21.17 21.28 20.75 21.14 1,665,405 -0.01(-0.03%)
Feb 21, 2008 21.99 22.23 20.92 21.15 1,485,957 -0.75(-3.44%)
Feb 20, 2008 21.32 22.09 21.17 21.90 1,190,456 +0.44(+2.07%)
Feb 19, 2008 21.99 22.40 21.34 21.46 2,459,751 -0.29(-1.32%)
Feb 18, 2008 21.71 21.86 21.02 21.74 0 +0.00(+0.00%)
Feb 15, 2008 21.71 21.86 21.02 21.74 2,905,121 -0.10(-0.46%)
Feb 14, 2008 23.05 23.07 21.68 21.84 2,585,438 -1.23(-5.31%)
Feb 13, 2008 22.23 23.14 22.22 23.07 2,298,852 -0.16(-0.68%)
Feb 12, 2008 24.11 24.21 22.95 23.23 1,739,996 -0.72(-2.99%)
Feb 11, 2008 23.45 23.94 22.97 23.94 1,662,716 +0.55(+2.36%)
Feb 08, 2008 23.21 23.98 22.76 23.39 1,645,638 +0.09(+0.40%)
Feb 07, 2008 22.33 24.27 22.24 23.30 4,026,163 +0.79(+3.50%)
Feb 06, 2008 21.91 23.31 21.71 22.51 3,999,077 +0.68(+3.12%)
Feb 05, 2008 22.40 22.64 21.72 21.83 1,569,493 -0.96(-4.22%)
Feb 04, 2008 23.72 23.72 22.41 22.79 2,297,265 -0.82(-3.46%)
Feb 01, 2008 23.33 23.68 22.34 23.61 2,686,959 +0.30(+1.29%)
Jan 31, 2008 22.47 23.72 22.47 23.30 4,310,789 +0.45(+1.98%)
Jan 30, 2008 22.32 23.65 22.26 22.85 3,606,632 +0.44(+1.98%)
Jan 29, 2008 22.13 22.63 21.80 22.41 2,484,582 +0.37(+1.66%)
Jan 28, 2008 21.50 22.06 20.97 22.04 3,037,028 +0.51(+2.36%)
Jan 25, 2008 22.34 22.57 21.29 21.53 2,936,010 -0.61(-2.75%)
Jan 24, 2008 22.48 23.09 21.51 22.14 4,895,766 -0.39(-1.72%)
Jan 23, 2008 19.66 22.58 19.31 22.53 8,355,598 +2.34(+11.57%)
Jan 22, 2008 17.98 20.40 17.30 20.19 5,425,829 +1.43(+7.60%)
Jan 21, 2008 19.08 19.60 18.39 18.77 0 +0.00(+0.00%)
Jan 18, 2008 19.08 19.60 18.39 18.77 3,944,715 -0.27(-1.39%)
Jan 17, 2008 20.13 20.68 18.95 19.03 5,155,522 -1.05(-5.25%)
Jan 16, 2008 18.73 20.30 18.35 20.09 6,250,798 +1.24(+6.58%)
Jan 15, 2008 19.09 19.56 17.35 18.85 12,145,265 +0.39(+2.14%)
Jan 14, 2008 18.81 18.95 18.21 18.45 4,416,687 -0.27(-1.42%)
Jan 11, 2008 19.74 19.74 18.49 18.72 3,716,585 -1.15(-5.77%)
Jan 10, 2008 19.61 19.96 18.96 19.86 4,487,184 +0.16(+0.80%)
Jan 09, 2008 20.19 20.47 18.67 19.71 3,682,663 -0.52(-2.55%)
Jan 08, 2008 19.98 20.67 19.87 20.22 3,449,133 +0.35(+1.77%)
Jan 07, 2008 19.51 19.91 18.39 19.87 5,004,101 +0.48(+2.48%)
Jan 04, 2008 20.47 20.57 19.22 19.39 5,156,319 -1.24(-6.01%)
Jan 03, 2008 20.47 21.11 20.25 20.63 2,261,859 +0.24(+1.20%)
Jan 02, 2008 19.86 20.91 19.86 20.39 3,504,475 +0.49(+2.45%)
Jan 01, 2008 19.77 20.08 19.67 19.90 0 +0.00(+0.00%)
Dec 31, 2007 19.77 20.08 19.67 19.90 1,440,958 +0.06(+0.33%)
Dec 28, 2007 19.88 20.10 19.71 19.84 1,050,984 -0.04(-0.22%)
Dec 27, 2007 20.46 20.46 19.75 19.88 926,564 -0.60(-2.94%)
Dec 26, 2007 21.05 21.05 20.06 20.48 989,738 -0.31(-1.48%)
Dec 24, 2007 20.69 20.86 20.47 20.79 590,321 +0.36(+1.75%)
Dec 21, 2007 20.93 21.05 20.36 20.43 1,862,259 -0.16(-0.80%)
Dec 20, 2007 20.64 20.67 19.70 20.59 4,276,258 +0.06(+0.31%)
Dec 19, 2007 21.33 21.51 20.47 20.53 4,105,169 -0.80(-3.76%)
Dec 18, 2007 21.21 21.48 20.93 21.33 1,969,001 +0.27(+1.29%)
Dec 17, 2007 21.55 21.55 20.97 21.06 1,661,510 -0.54(-2.52%)
Dec 14, 2007 22.42 22.42 21.40 21.61 1,958,173 -0.74(-3.30%)
Dec 13, 2007 21.78 22.47 21.34 22.34 3,805,659 +0.42(+1.93%)
Dec 12, 2007 22.69 22.87 21.32 21.92 1,822,483 -0.26(-1.16%)
Dec 11, 2007 22.90 23.30 21.94 22.18 1,660,189 -0.72(-3.13%)
Dec 10, 2007 22.86 23.23 22.77 22.90 993,608 +0.07(+0.31%)
Dec 07, 2007 22.92 23.35 22.73 22.82 1,745,504 -0.09(-0.41%)
Dec 06, 2007 22.44 22.97 21.92 22.92 1,409,390 +0.39(+1.75%)
Dec 05, 2007 22.51 22.66 22.13 22.52 1,312,981 +0.29(+1.32%)
Dec 04, 2007 22.56 22.56 21.83 22.23 1,731,851 -0.48(-2.11%)
Dec 03, 2007 22.27 22.92 22.01 22.71 2,504,751 +0.30(+1.34%)
Nov 30, 2007 22.63 23.04 22.33 22.41 1,977,614 -0.02(-0.10%)
Nov 29, 2007 22.86 22.87 22.29 22.43 1,317,374 -0.57(-2.49%)
Nov 28, 2007 22.21 23.18 21.99 23.00 2,358,221 +1.01(+4.60%)
Nov 27, 2007 21.69 22.27 21.60 21.99 3,194,994 +0.47(+2.20%)
Nov 26, 2007 22.89 23.49 21.46 21.52 3,667,855 -1.43(-6.22%)
Nov 23, 2007 22.24 23.14 22.19 22.95 2,082,691 +0.80(+3.59%)
Nov 21, 2007 22.39 22.57 20.97 22.15 5,358,281 +0.26(+1.18%)
Nov 20, 2007 22.51 22.93 21.35 21.89 7,202,177 +1.10(+5.27%)
Nov 19, 2007 21.30 21.30 20.17 20.80 4,526,807 +0.04(+0.17%)
Nov 16, 2007 20.79 21.11 20.17 20.76 3,735,972 +0.14(+0.70%)
Nov 15, 2007 21.50 21.50 20.18 20.62 3,172,225 -0.87(-4.04%)
Nov 14, 2007 21.18 21.78 21.18 21.48 2,641,169 +0.46(+2.18%)
Nov 13, 2007 20.61 21.36 20.57 21.02 3,241,887 +1.00(+5.01%)
Nov 12, 2007 19.71 20.90 19.65 20.02 3,656,944 +0.33(+1.67%)
Nov 09, 2007 19.73 20.11 19.35 19.69 4,377,173 -0.43(-2.14%)
Nov 08, 2007 21.48 21.67 19.73 20.12 7,433,638 -1.29(-6.03%)
Nov 07, 2007 21.24 21.76 21.00 21.41 3,782,146 -0.12(-0.57%)
Nov 06, 2007 21.15 21.54 20.84 21.53 3,290,880 +0.43(+2.04%)
Nov 05, 2007 21.51 21.56 20.86 21.10 3,677,077 -0.63(-2.90%)
Nov 02, 2007 22.51 22.64 21.50 21.73 2,897,293 -0.62(-2.76%)
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.