Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

222.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

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%)
May 01, 2009 13.79 13.87 13.15 13.27 2,538,630 -0.35(-2.58%)
Apr 30, 2009 13.74 13.93 13.47 13.62 3,346,535 +0.11(+0.85%)
Apr 29, 2009 13.99 14.01 13.42 13.51 4,303,913 -0.28(-2.03%)
Apr 28, 2009 13.68 14.24 13.51 13.78 2,336,602 -0.02(-0.16%)
Apr 27, 2009 13.73 14.01 13.39 13.81 3,129,070 -0.13(-0.93%)
Apr 24, 2009 13.95 14.27 13.71 13.94 3,111,708 +0.14(+1.04%)
Apr 23, 2009 13.68 14.06 13.54 13.79 4,954,417 -0.27(-1.94%)
Apr 22, 2009 13.31 14.46 13.20 14.06 4,949,934 +0.59(+4.42%)
Apr 21, 2009 12.44 13.54 12.38 13.47 3,463,674 +0.84(+6.64%)
Apr 20, 2009 12.88 13.04 12.50 12.63 4,636,648 -0.55(-4.19%)
Apr 17, 2009 12.69 13.30 12.32 13.18 3,525,253 +0.37(+2.91%)
Apr 16, 2009 11.87 12.95 11.73 12.81 3,929,161 +1.06(+9.03%)
Apr 15, 2009 11.58 11.79 11.42 11.75 1,648,830 +0.23(+1.99%)
Apr 14, 2009 11.53 11.87 11.33 11.52 3,767,804 -0.40(-3.37%)
Apr 13, 2009 11.89 12.06 11.58 11.92 2,088,093 -0.14(-1.13%)
Apr 09, 2009 11.47 12.32 11.23 12.06 4,986,592 +0.70(+6.19%)
Apr 08, 2009 11.17 11.49 11.17 11.35 3,497,491 +0.08(+0.70%)
Apr 07, 2009 11.42 11.57 11.15 11.28 3,874,532 -0.40(-3.44%)
Apr 06, 2009 11.81 11.95 11.38 11.68 3,017,860 -0.22(-1.87%)
Apr 03, 2009 11.30 11.91 11.03 11.90 3,633,932 +0.60(+5.33%)
Apr 02, 2009 10.95 11.63 10.90 11.30 3,431,935 +0.61(+5.70%)
Apr 01, 2009 9.634 10.72 9.634 10.69 2,662,923 +0.46(+4.49%)
Mar 31, 2009 10.29 10.55 10.03 10.23 3,394,005 +0.04(+0.35%)
Mar 30, 2009 10.57 10.70 10.03 10.19 3,272,926 -0.95(-8.55%)
Mar 26, 2009 10.57 11.29 10.57 11.15 3,790,403 +0.50(+4.71%)
Mar 25, 2009 10.75 10.90 10.12 10.65 3,090,510 +0.03(+0.27%)
Mar 24, 2009 10.61 10.92 10.06 10.62 3,565,483 -0.54(-4.82%)
Mar 23, 2009 10.70 11.15 10.70 11.15 3,569,007 +0.72(+6.87%)
Mar 20, 2009 10.70 10.72 10.21 10.44 2,928,451 -0.21(-1.95%)
Mar 19, 2009 10.40 10.72 10.37 10.65 3,345,401 +0.37(+3.63%)
Mar 18, 2009 9.892 10.60 9.706 10.27 5,853,679 +0.37(+3.69%)
Mar 17, 2009 9.398 9.928 9.269 9.907 4,419,382 +0.54(+5.82%)
Mar 16, 2009 9.914 10.04 9.340 9.362 3,475,780 -0.47(-4.74%)
Mar 13, 2009 10.24 10.35 9.634 9.828 0 -0.31(-3.04%)
Mar 12, 2009 9.369 10.23 9.025 10.14 6,545,153 +0.52(+5.44%)
Mar 11, 2009 8.882 9.842 8.803 9.613 6,487,799 +0.41(+4.44%)
Mar 10, 2009 7.885 9.229 7.355 9.204 6,274,219 +1.37(+17.47%)
Mar 09, 2009 7.613 8.086 7.556 7.835 2,581,570 +0.11(+1.49%)
Mar 06, 2009 7.900 7.950 7.491 7.720 0 -0.14(-1.73%)
Mar 05, 2009 8.215 8.516 7.645 7.857 3,727,003 -0.54(-6.40%)
Mar 04, 2009 8.280 8.566 8.186 8.394 2,319,618 +0.07(+0.86%)
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.