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 30, 2009 16.72 16.90 16.17 16.27 2,875,335 -0.54(-3.24%)
Oct 29, 2009 16.37 16.98 16.37 16.81 2,284,357 +0.57(+3.49%)
Oct 28, 2009 17.02 17.10 16.18 16.24 2,755,060 -0.85(-4.99%)
Oct 27, 2009 17.82 17.97 17.02 17.10 2,685,159 -0.77(-4.33%)
Oct 26, 2009 17.86 18.15 17.60 17.87 2,245,766 +0.07(+0.40%)
Oct 23, 2009 17.86 17.94 17.72 17.80 2,644,942 -0.06(-0.32%)
Oct 22, 2009 17.24 17.99 17.22 17.86 1,714,975 +0.59(+3.45%)
Oct 21, 2009 17.50 18.17 17.25 17.26 1,933,976 -0.47(-2.63%)
Oct 20, 2009 17.63 17.91 17.63 17.73 1,712,682 -0.32(-1.79%)
Oct 19, 2009 18.62 18.64 17.96 18.05 3,624,017 +0.03(+0.16%)
Oct 16, 2009 18.33 18.35 17.94 18.02 1,847,751 -0.43(-2.33%)
Oct 15, 2009 17.78 18.45 17.75 18.45 4,898,188 +0.43(+2.39%)
Oct 14, 2009 18.01 18.19 17.86 18.02 2,664,597 +0.19(+1.09%)
Oct 13, 2009 17.74 17.91 17.55 17.83 3,043,127 -0.01(-0.08%)
Oct 12, 2009 17.72 17.99 17.31 17.84 3,581,126 +0.54(+3.15%)
Oct 09, 2009 16.82 17.42 16.67 17.30 2,133,023 +0.42(+2.51%)
Oct 08, 2009 16.92 17.06 16.74 16.87 3,439,557 +0.09(+0.56%)
Oct 07, 2009 16.59 16.92 16.48 16.78 2,421,998 +0.17(+1.04%)
Oct 06, 2009 16.11 16.68 16.04 16.61 2,806,907 +0.73(+4.61%)
Oct 05, 2009 15.37 15.95 15.31 15.88 1,856,036 +0.62(+4.04%)
Oct 02, 2009 15.30 15.53 15.23 15.26 2,010,671 -0.22(-1.44%)
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.