Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

224.86 +2.27 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 27.91 28.06 27.31 27.37 2,037,762 -0.49(-1.75%)
May 23, 2011 27.64 28.06 27.53 27.86 2,762,557 -0.22(-0.79%)
May 20, 2011 27.52 28.34 27.36 28.08 3,351,290 +0.63(+2.30%)
May 19, 2011 27.87 27.98 27.38 27.45 2,634,903 -0.47(-1.67%)
May 18, 2011 28.29 28.38 27.20 27.91 4,595,058 -0.34(-1.22%)
May 17, 2011 27.62 28.66 27.62 28.26 9,194,196 -0.91(-3.12%)
May 16, 2011 30.29 30.29 28.58 29.17 5,809,797 -1.28(-4.19%)
May 13, 2011 30.59 30.80 30.34 30.44 1,468,576 -0.08(-0.26%)
May 12, 2011 29.97 30.73 29.70 30.52 2,093,161 +0.37(+1.21%)
May 11, 2011 30.39 30.46 29.56 30.16 3,172,936 +0.16(+0.55%)
May 10, 2011 29.20 30.15 29.20 29.99 1,661,434 +0.86(+2.95%)
May 09, 2011 28.72 29.21 28.66 29.13 1,484,711 +0.45(+1.57%)
May 06, 2011 29.52 29.66 28.64 28.68 1,585,805 -0.58(-1.98%)
May 05, 2011 28.77 29.65 28.15 29.26 1,930,380 +0.29(+0.99%)
May 04, 2011 29.35 29.56 28.80 28.97 2,195,571 +0.12(+0.42%)
May 03, 2011 29.03 29.08 28.65 28.85 1,580,465 -0.26(-0.89%)
May 02, 2011 29.15 29.15 29.05 29.11 1,217,793 -0.23(-0.78%)
Apr 29, 2011 29.23 29.38 28.92 29.34 1,085,792 +0.07(+0.24%)
Apr 28, 2011 29.36 29.68 29.12 29.27 1,098,972 -0.19(-0.66%)
Apr 27, 2011 30.15 30.20 29.39 29.46 2,186,977 -0.67(-2.24%)
Apr 26, 2011 29.86 30.42 29.78 30.14 1,512,961 +0.29(+0.98%)
Apr 25, 2011 29.79 29.93 29.57 29.84 1,125,621 +0.06(+0.22%)
Apr 21, 2011 29.54 29.84 29.32 29.78 886,665 +0.40(+1.37%)
Apr 20, 2011 28.97 29.38 28.92 29.38 1,306,889 +0.74(+2.58%)
Apr 19, 2011 28.75 28.90 28.52 28.64 1,458,765 -0.09(-0.32%)
Apr 18, 2011 29.19 29.25 28.43 28.73 1,532,790 -0.80(-2.72%)
Apr 15, 2011 29.15 29.62 29.02 29.53 1,732,320 +0.42(+1.43%)
Apr 14, 2011 29.05 29.23 28.85 29.12 1,298,239 -0.08(-0.27%)
Apr 13, 2011 29.24 29.28 28.88 29.20 1,804,108 +0.05(+0.17%)
Apr 12, 2011 29.23 29.70 29.05 29.15 1,368,882 -0.23(-0.78%)
Apr 11, 2011 29.35 29.66 29.21 29.38 2,252,255 -0.06(-0.22%)
Apr 08, 2011 29.58 29.94 29.02 29.44 2,930,637 -0.05(-0.17%)
Apr 07, 2011 29.49 29.87 29.28 29.49 1,102,147 -0.10(-0.34%)
Apr 06, 2011 29.77 29.89 29.28 29.59 1,860,077 -0.09(-0.29%)
Apr 05, 2011 29.07 29.99 29.02 29.68 1,581,243 +0.45(+1.55%)
Apr 04, 2011 29.01 29.23 28.78 29.23 1,294,866 +0.21(+0.74%)
Apr 01, 2011 28.72 29.13 28.47 29.01 1,460,481 +0.35(+1.23%)
Mar 31, 2011 28.86 28.95 28.34 28.66 2,204,357 -0.25(-0.87%)
Mar 30, 2011 28.60 29.00 28.45 28.91 1,581,459 +0.35(+1.23%)
Mar 29, 2011 28.25 28.59 28.01 28.56 921,719 +0.18(+0.63%)
Mar 28, 2011 28.59 28.77 28.16 28.38 1,178,019 -0.23(-0.80%)
Mar 25, 2011 28.72 28.90 28.52 28.61 1,322,447 -0.05(-0.18%)
Mar 24, 2011 28.48 28.85 28.10 28.66 1,301,866 +0.28(+0.98%)
Mar 23, 2011 28.30 28.60 27.93 28.38 1,706,745 +0.05(+0.18%)
Mar 22, 2011 28.52 28.67 28.24 28.33 1,354,442 +0.01(+0.03%)
Mar 21, 2011 28.32 28.52 28.27 28.32 1,657,438 +0.31(+1.10%)
Mar 18, 2011 27.63 28.03 27.53 28.01 3,247,502 +0.30(+1.09%)
Mar 17, 2011 28.89 28.95 27.71 27.71 2,070,108 -0.78(-2.74%)
Mar 16, 2011 28.68 28.86 28.20 28.49 2,221,800 -0.18(-0.62%)
Mar 15, 2011 28.85 29.47 28.67 28.67 3,163,280 -0.80(-2.70%)
Mar 14, 2011 28.77 29.61 28.77 29.47 1,813,654 -0.05(-0.17%)
Mar 11, 2011 29.08 29.62 29.03 29.52 1,947,861 +0.16(+0.54%)
Mar 10, 2011 28.79 29.39 28.53 29.36 2,428,162 +0.29(+0.99%)
Mar 09, 2011 28.70 29.44 28.51 29.08 2,936,771 +0.44(+1.55%)
Mar 08, 2011 28.38 28.86 27.96 28.63 7,633,509 +1.63(+6.03%)
Mar 07, 2011 27.60 27.93 26.85 27.00 1,969,534 -0.40(-1.47%)
Mar 04, 2011 27.28 28.16 27.01 27.40 2,298,768 +0.16(+0.61%)
Mar 03, 2011 26.73 27.29 26.71 27.24 1,804,677 +0.72(+2.73%)
Mar 02, 2011 25.79 26.65 25.78 26.52 1,412,105 +0.72(+2.78%)
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.