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 (%)
Jun 30, 2009 12.49 12.81 12.26 12.33 2,770,834 -0.19(-1.55%)
Jun 29, 2009 12.48 12.67 12.23 12.52 2,543,481 +0.01(+0.11%)
Jun 26, 2009 12.23 12.58 12.18 12.50 1,980,116 +0.17(+1.39%)
Jun 25, 2009 12.27 12.44 12.17 12.33 2,198,839 +0.36(+2.99%)
Jun 24, 2009 11.67 12.16 11.63 11.97 2,296,836 +0.41(+3.53%)
Jun 23, 2009 11.59 11.74 11.32 11.57 3,099,334 -0.04(-0.37%)
Jun 22, 2009 11.77 11.82 11.47 11.61 2,001,499 -0.23(-1.94%)
Jun 19, 2009 11.84 11.93 11.59 11.84 2,870,820 +0.09(+0.79%)
Jun 18, 2009 11.89 11.89 11.53 11.75 1,790,477 -0.09(-0.79%)
Jun 17, 2009 11.68 11.90 11.26 11.84 4,382,592 +0.13(+1.10%)
Jun 16, 2009 12.15 12.23 11.53 11.71 1,982,920 -0.30(-2.51%)
Jun 15, 2009 11.99 12.13 11.70 12.01 2,608,726 -0.35(-2.84%)
Jun 12, 2009 12.35 12.56 12.04 12.36 2,533,797 -0.11(-0.86%)
Jun 11, 2009 13.39 13.40 12.40 12.47 3,196,714 -0.84(-6.30%)
Jun 10, 2009 13.81 13.82 13.14 13.31 3,121,054 -0.30(-2.21%)
Jun 09, 2009 13.21 13.72 13.01 13.61 2,085,463 +0.39(+2.98%)
Jun 08, 2009 12.95 13.36 12.82 13.21 1,999,402 +0.01(+0.05%)
Jun 05, 2009 13.40 13.47 12.92 13.21 1,794,702 -0.07(-0.54%)
Jun 04, 2009 13.21 13.34 12.83 13.28 2,238,710 +0.08(+0.60%)
Jun 03, 2009 13.29 13.34 12.79 13.20 2,491,495 -0.24(-1.81%)
Jun 02, 2009 13.24 13.60 13.15 13.44 2,377,521 +0.08(+0.59%)
Jun 01, 2009 13.11 13.56 13.00 13.36 3,407,802 +0.61(+4.78%)
May 29, 2009 12.78 12.90 12.51 12.76 2,707,419 +0.05(+0.40%)
May 28, 2009 13.06 13.26 12.47 12.71 2,183,077 -0.27(-2.04%)
May 27, 2009 13.26 13.64 12.88 12.97 3,005,068 -0.32(-2.43%)
May 26, 2009 12.43 13.45 12.40 13.29 2,773,140 +0.64(+5.04%)
May 22, 2009 12.83 12.98 12.39 12.66 2,349,425 -0.06(-0.45%)
May 21, 2009 13.15 13.15 12.54 12.71 3,338,910 -0.58(-4.37%)
May 20, 2009 13.63 14.04 13.11 13.29 4,968,828 -0.09(-0.64%)
May 19, 2009 14.04 14.73 13.06 13.38 7,582,591 -0.80(-5.61%)
May 18, 2009 13.15 14.18 13.15 14.17 4,450,950 +1.14(+8.74%)
May 15, 2009 12.80 13.49 12.73 13.04 2,899,149 +0.18(+1.39%)
May 14, 2009 12.43 13.10 12.34 12.86 2,289,733 +0.44(+3.58%)
May 13, 2009 12.88 12.88 12.13 12.41 4,094,713 -0.74(-5.61%)
May 12, 2009 13.35 13.62 12.66 13.15 3,107,030 -0.16(-1.19%)
May 11, 2009 13.13 13.53 12.76 13.31 2,448,103 -0.10(-0.75%)
May 08, 2009 14.02 14.10 12.96 13.41 2,929,704 -0.27(-1.96%)
May 07, 2009 14.46 14.65 13.58 13.68 3,172,883 -0.63(-4.38%)
May 06, 2009 14.00 14.71 13.59 14.30 4,725,764 +0.44(+3.21%)
May 05, 2009 14.35 14.37 13.71 13.86 3,356,259 -0.45(-3.15%)
May 04, 2009 14.44 14.50 14.06 14.31 4,696,678 +1.05(+7.89%)
May 01, 2009 13.79 13.87 13.15 13.26 2,539,442 -0.35(-2.58%)
Apr 30, 2009 13.74 13.92 13.47 13.62 3,347,605 +0.11(+0.85%)
Apr 29, 2009 13.99 14.00 13.41 13.50 4,305,288 -0.28(-2.03%)
Apr 28, 2009 13.68 14.23 13.50 13.78 2,337,349 -0.02(-0.16%)
Apr 27, 2009 13.73 14.01 13.39 13.80 3,130,070 -0.13(-0.93%)
Apr 24, 2009 13.95 14.26 13.71 13.93 3,112,702 +0.14(+1.04%)
Apr 23, 2009 13.67 14.05 13.54 13.79 4,956,000 -0.27(-1.94%)
Apr 22, 2009 13.31 14.45 13.20 14.06 4,951,516 +0.59(+4.42%)
Apr 21, 2009 12.44 13.54 12.38 13.47 3,464,781 +0.84(+6.64%)
Apr 20, 2009 12.88 13.04 12.50 12.63 4,638,129 -0.55(-4.19%)
Apr 17, 2009 12.68 13.30 12.32 13.18 3,526,379 +0.37(+2.91%)
Apr 16, 2009 11.87 12.94 11.72 12.81 3,930,416 +1.06(+9.03%)
Apr 15, 2009 11.58 11.79 11.42 11.75 1,649,357 +0.23(+1.99%)
Apr 14, 2009 11.52 11.87 11.32 11.52 3,769,008 -0.40(-3.37%)
Apr 13, 2009 11.88 12.05 11.57 11.92 2,088,760 -0.14(-1.13%)
Apr 09, 2009 11.47 12.32 11.23 12.05 4,988,186 +0.70(+6.19%)
Apr 08, 2009 11.16 11.49 11.16 11.35 3,498,608 +0.08(+0.70%)
Apr 07, 2009 11.42 11.57 11.14 11.27 3,875,770 -0.40(-3.44%)
Apr 06, 2009 11.80 11.95 11.38 11.67 3,018,825 -0.22(-1.87%)
Apr 03, 2009 11.29 11.91 11.03 11.90 3,635,094 +0.60(+5.33%)
Apr 02, 2009 10.94 11.63 10.89 11.29 3,433,032 +0.61(+5.70%)
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.