Dick's Sporting Goods Inc (NY: DKS )

56.15 USD -0.85 (-1.49%)
Official Closing Price Updated: 7:30 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 50.09 50.33 49.41 50.00 1,131,242 -0.29(-0.58%)
Oct 26, 2012 50.29 50.29 50.29 50.29 765,600 -0.05(-0.10%)
Oct 25, 2012 50.62 51.05 49.90 50.34 1,400,222 -0.41(-0.81%)
Oct 24, 2012 51.09 51.21 50.73 50.75 1,063,374 -0.10(-0.20%)
Oct 23, 2012 50.41 51.32 50.37 50.85 1,136,629 -0.47(-0.92%)
Oct 19, 2012 51.65 51.78 51.14 51.32 853,689 -0.43(-0.83%)
Oct 18, 2012 50.95 51.99 50.92 51.75 1,017,995 +0.76(+1.49%)
Oct 17, 2012 51.56 51.99 50.81 50.99 1,573,019 -0.53(-1.03%)
Oct 16, 2012 50.94 51.66 50.48 51.52 981,748 +1.02(+2.02%)
Oct 15, 2012 50.54 50.76 49.84 50.50 992,884 +0.11(+0.22%)
Oct 12, 2012 50.41 50.55 50.05 50.39 828,474 -0.18(-0.36%)
Oct 11, 2012 51.51 51.58 50.42 50.57 879,715 -0.47(-0.92%)
Oct 10, 2012 51.00 51.59 50.85 51.04 436,583 +0.11(+0.22%)
Oct 09, 2012 52.29 52.29 50.86 50.93 816,006 -1.31(-2.51%)
Oct 08, 2012 52.02 52.46 51.69 52.24 414,852 +0.09(+0.17%)
Oct 05, 2012 52.58 52.95 52.08 52.15 464,169 -0.24(-0.46%)
Oct 04, 2012 52.12 52.50 51.62 52.39 732,107 +0.48(+0.92%)
Oct 03, 2012 52.47 52.56 51.22 51.91 1,418,566 -0.34(-0.65%)
Oct 02, 2012 50.40 52.35 50.05 52.25 2,135,317 +2.13(+4.25%)
Oct 01, 2012 52.02 52.20 49.56 50.12 3,030,509 -1.73(-3.34%)
Sep 28, 2012 51.61 52.05 51.06 51.85 1,114,604 -0.09(-0.17%)
Sep 27, 2012 51.70 52.21 51.04 51.94 758,986 +0.48(+0.93%)
Sep 26, 2012 51.62 51.88 51.02 51.46 834,729 -0.10(-0.19%)
Sep 25, 2012 52.56 52.91 51.56 51.56 1,065,178 -0.90(-1.72%)
Sep 24, 2012 53.11 53.13 52.33 52.46 1,203,664 -0.86(-1.61%)
Sep 21, 2012 54.00 54.00 52.99 53.32 2,161,123 -0.28(-0.52%)
Sep 20, 2012 53.43 53.69 52.95 53.60 1,122,003 -0.33(-0.61%)
Sep 19, 2012 52.52 54.24 52.51 53.93 1,673,388 +1.44(+2.74%)
Sep 18, 2012 52.43 52.55 51.84 52.49 1,254,968 +0.05(+0.10%)
Sep 17, 2012 52.35 52.51 51.78 52.44 947,548 -0.03(-0.06%)
Sep 14, 2012 52.86 53.03 52.18 52.47 1,235,490 -0.18(-0.34%)
Sep 13, 2012 51.87 52.79 51.16 52.65 1,072,067 +0.97(+1.88%)
Sep 12, 2012 51.66 51.90 51.38 51.68 680,181 +0.26(+0.51%)
Sep 11, 2012 51.36 51.81 51.24 51.42 537,149 +0.04(+0.08%)
Sep 10, 2012 51.73 51.73 51.26 51.38 920,529 -0.32(-0.62%)
Sep 07, 2012 51.70 51.98 51.48 51.70 1,266,440 -0.02(-0.04%)
Sep 06, 2012 50.91 51.72 50.84 51.72 1,225,576 +1.21(+2.40%)
Sep 05, 2012 50.40 51.13 50.40 50.51 1,534,289 +0.02(+0.04%)
Sep 04, 2012 49.79 50.71 49.50 50.49 1,093,615 +0.73(+1.47%)
Aug 31, 2012 49.84 50.04 49.19 49.76 876,290 +0.10(+0.20%)
Aug 30, 2012 49.13 50.00 49.12 49.66 1,008,979 +0.23(+0.47%)
Aug 29, 2012 49.01 49.70 49.01 49.43 912,990 +0.31(+0.63%)
Aug 27, 2012 49.25 49.37 49.01 49.12 847,462 -0.02(-0.04%)
Aug 24, 2012 48.76 49.29 48.66 49.14 979,195 +0.26(+0.53%)
Aug 23, 2012 49.57 49.57 48.80 48.88 1,741,494 -0.94(-1.89%)
Aug 22, 2012 49.46 49.90 49.30 49.82 681,816 +0.15(+0.30%)
Aug 21, 2012 49.80 50.01 49.41 49.67 1,051,503 -0.13(-0.26%)
Aug 20, 2012 50.80 50.90 49.40 49.80 1,509,200 -1.20(-2.35%)
Aug 17, 2012 50.91 51.06 50.32 51.00 2,033,031 +0.24(+0.47%)
Aug 16, 2012 50.00 51.13 49.82 50.76 2,965,923 +0.91(+1.83%)
Aug 15, 2012 48.70 50.00 48.70 49.85 2,488,369 +1.26(+2.59%)
Aug 14, 2012 49.05 49.74 47.91 48.59 6,698,038 -1.95(-3.86%)
Aug 13, 2012 50.43 50.97 49.87 50.54 2,566,173 +0.19(+0.38%)
Aug 10, 2012 50.73 50.92 50.05 50.35 1,873,412 -0.49(-0.96%)
Aug 09, 2012 51.32 51.50 50.74 50.84 1,077,935 -0.37(-0.72%)
Aug 08, 2012 51.22 51.72 50.95 51.21 1,143,832 -0.04(-0.08%)
Aug 07, 2012 51.28 52.00 50.99 51.25 1,644,824 +0.29(+0.57%)
Aug 06, 2012 51.45 51.90 50.96 50.96 1,359,654 -0.30(-0.59%)
Aug 03, 2012 50.20 51.76 50.09 51.26 2,322,848 +1.72(+3.47%)
Aug 02, 2012 48.29 49.75 48.25 49.54 1,154,636 +0.64(+1.31%)
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.