Dick's Sporting Goods Inc (NY: DKS )

56.68 USD -0.46 (-0.81%)
Streaming Delayed Price Updated: 9:44 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 28.54 28.85 28.45 28.82 661,515 +0.16(+0.56%)
Oct 28, 2010 28.91 29.05 28.18 28.66 729,579 -0.13(-0.45%)
Oct 27, 2010 29.10 29.10 28.25 28.79 1,154,015 -0.44(-1.51%)
Oct 25, 2010 29.17 29.67 29.12 29.23 914,843 +0.13(+0.45%)
Oct 22, 2010 29.04 29.29 28.75 29.10 889,358 +0.15(+0.52%)
Oct 21, 2010 28.95 29.53 28.65 28.95 746,776 +0.00(+0.00%)
Oct 20, 2010 28.92 29.02 28.56 28.95 737,416 +0.16(+0.56%)
Oct 19, 2010 28.88 29.19 28.60 28.79 900,240 -0.55(-1.87%)
Oct 18, 2010 29.57 29.57 29.02 29.34 527,349 -0.14(-0.47%)
Oct 15, 2010 29.39 29.57 28.96 29.48 530,027 +0.35(+1.20%)
Oct 14, 2010 29.16 29.39 28.81 29.13 1,068,221 -0.02(-0.07%)
Oct 13, 2010 29.33 29.78 29.10 29.15 827,125 +0.07(+0.24%)
Oct 12, 2010 29.05 29.27 28.72 29.08 1,156,777 +0.00(+0.00%)
Oct 11, 2010 28.90 29.35 28.62 29.08 431,710 +0.23(+0.80%)
Oct 08, 2010 28.85 29.00 28.43 28.85 930,349 +0.11(+0.38%)
Oct 07, 2010 28.77 28.96 28.30 28.74 811,583 +0.09(+0.31%)
Oct 06, 2010 28.52 28.83 28.23 28.65 1,131,152 +0.14(+0.49%)
Oct 05, 2010 28.20 29.00 28.10 28.51 1,204,349 +0.66(+2.37%)
Oct 04, 2010 28.17 28.42 27.67 27.85 900,558 -0.50(-1.76%)
Oct 01, 2010 28.35 28.41 27.92 28.35 913,559 +0.31(+1.09%)
Sep 30, 2010 28.04 28.44 27.74 28.04 7,700 -0.05(-0.17%)
Sep 29, 2010 28.13 28.30 27.92 28.09 834,152 -0.12(-0.43%)
Sep 28, 2010 28.14 28.28 27.65 28.21 845,349 +0.18(+0.64%)
Sep 27, 2010 28.32 28.49 27.98 28.03 642,054 -0.32(-1.13%)
Sep 24, 2010 27.81 28.37 27.81 28.35 682,521 +0.96(+3.50%)
Sep 23, 2010 27.03 27.90 26.98 27.39 1,247,614 +0.16(+0.59%)
Sep 22, 2010 27.68 28.22 27.17 27.23 958,714 -0.62(-2.23%)
Sep 21, 2010 27.93 28.22 27.72 27.85 853,024 -0.09(-0.32%)
Sep 20, 2010 27.51 27.96 27.18 27.94 745,269 +0.64(+2.34%)
Sep 17, 2010 27.30 27.60 27.10 27.30 1,330,894 +0.21(+0.78%)
Sep 15, 2010 26.98 27.18 26.71 27.09 711,142 -0.04(-0.15%)
Sep 14, 2010 26.58 27.51 26.51 27.13 1,280,756 +0.63(+2.38%)
Sep 13, 2010 26.01 26.57 26.01 26.50 871,476 +0.74(+2.87%)
Sep 10, 2010 25.76 26.30 25.73 25.76 513,812 +0.02(+0.08%)
Sep 09, 2010 26.07 26.16 25.53 25.74 631,293 -0.02(-0.08%)
Sep 08, 2010 25.48 25.91 25.46 25.76 972,490 -0.16(-0.62%)
Sep 07, 2010 26.13 26.32 25.83 25.92 577,954 -0.39(-1.48%)
Sep 03, 2010 26.34 26.85 26.03 26.31 725,551 +0.33(+1.27%)
Sep 02, 2010 25.26 26.03 25.25 25.98 272 +0.86(+3.42%)
Sep 01, 2010 24.96 25.36 24.73 25.12 1,527,202 +0.68(+2.78%)
Aug 31, 2010 24.45 25.21 24.34 24.44 4,100 -0.44(-1.77%)
Aug 30, 2010 25.15 25.22 24.79 24.88 1,470,129 -0.34(-1.35%)
Aug 27, 2010 25.22 25.41 24.71 25.22 1,632,743 +0.21(+0.84%)
Aug 26, 2010 25.59 25.64 24.99 25.01 1,472,315 -0.42(-1.65%)
Aug 25, 2010 24.43 25.51 24.43 25.43 2,705,728 +0.35(+1.40%)
Aug 24, 2010 25.33 25.59 24.91 25.08 119 -0.72(-2.79%)
Aug 23, 2010 26.64 26.91 25.78 25.80 2,465,724 -0.67(-2.53%)
Aug 20, 2010 26.79 26.82 26.27 26.47 1,912,983 -0.10(-0.38%)
Aug 19, 2010 26.55 27.50 26.25 26.57 119 -0.75(-2.75%)
Aug 18, 2010 26.95 27.86 26.76 27.32 1,958,684 +0.38(+1.41%)
Aug 17, 2010 27.13 27.40 26.78 26.94 1,853,212 +0.10(+0.37%)
Aug 16, 2010 27.11 27.61 26.79 26.84 1,601,994 -0.40(-1.47%)
Aug 13, 2010 27.24 27.39 26.82 27.24 1,486,015 +0.10(+0.37%)
Aug 12, 2010 26.92 27.50 26.61 27.14 2,331,311 -0.25(-0.91%)
Aug 11, 2010 27.11 27.50 26.79 27.39 2,071,172 -0.27(-0.98%)
Aug 10, 2010 27.52 27.85 27.30 27.66 1,623,331 -0.21(-0.75%)
Aug 09, 2010 28.25 28.48 27.77 27.87 1,930,662 -0.11(-0.39%)
Aug 06, 2010 27.98 28.07 26.87 27.98 2,173,756 +0.50(+1.82%)
Aug 05, 2010 27.05 27.55 26.36 27.48 1,413,777 +0.21(+0.77%)
Aug 04, 2010 26.79 27.63 26.77 27.27 1,282,477 +0.58(+2.17%)
Aug 03, 2010 27.08 27.08 26.15 26.69 1,207,352 -0.47(-1.73%)
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.