Indicators

Dick's Sporting Goods Inc (NY: DKS )

202.74 +3.55 (+1.78%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.78	12.90	12.52	12.76	2,706,554	+0.05(+0.39%)
May 28, 2009	13.06	13.26	12.47	12.71	2,182,380	-0.27(-2.04%)
May 27, 2009	13.26	13.64	12.89	12.97	3,004,108	-0.32(-2.43%)
May 26, 2009	12.43	13.46	12.40	13.30	2,772,254	+0.64(+5.04%)
May 22, 2009	12.83	12.98	12.39	12.66	2,348,675	-0.06(-0.45%)
May 21, 2009	13.15	13.15	12.54	12.72	3,337,843	-0.58(-4.37%)
May 20, 2009	13.63	14.04	13.11	13.30	4,967,241	-0.09(-0.64%)
May 19, 2009	14.04	14.74	13.07	13.38	7,580,168	-0.80(-5.61%)
May 18, 2009	13.15	14.19	13.15	14.18	4,449,528	+1.14(+8.74%)
May 15, 2009	12.80	13.50	12.73	13.04	2,898,223	+0.18(+1.39%)
May 14, 2009	12.43	13.10	12.34	12.86	2,289,002	+0.44(+3.58%)
May 13, 2009	12.88	12.88	12.14	12.42	4,093,405	-0.74(-5.61%)
May 12, 2009	13.35	13.62	12.67	13.15	3,106,037	-0.16(-1.18%)
May 11, 2009	13.13	13.53	12.77	13.31	2,447,321	-0.10(-0.75%)
May 08, 2009	14.03	14.10	12.96	13.41	2,928,768	-0.27(-1.96%)
May 07, 2009	14.47	14.65	13.58	13.68	3,171,869	-0.63(-4.38%)
May 06, 2009	14.00	14.72	13.60	14.31	4,724,254	+0.44(+3.21%)
May 05, 2009	14.36	14.37	13.71	13.86	3,355,187	-0.45(-3.15%)
May 04, 2009	14.44	14.50	14.06	14.32	4,695,178	+1.05(+7.89%)

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.