Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

212.58 -0.68 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 40.31 40.41 39.83 40.02 2,024,885 -0.38(-0.94%)
Nov 29, 2012 39.96 40.44 39.59 40.40 1,995,940 +0.50(+1.26%)
Nov 28, 2012 39.17 40.12 39.03 39.90 1,271,992 +0.63(+1.60%)
Nov 27, 2012 39.05 39.60 39.05 39.27 986,919 +0.12(+0.31%)
Nov 26, 2012 39.58 39.91 38.83 39.15 1,028,612 -0.36(-0.92%)
Nov 23, 2012 39.50 39.92 39.35 39.51 449,615 +0.27(+0.70%)
Nov 21, 2012 39.26 39.46 39.08 39.24 717,215 +0.09(+0.23%)
Nov 20, 2012 39.19 39.42 38.79 39.15 1,272,347 -0.01(-0.02%)
Nov 19, 2012 38.46 39.24 38.39 39.15 1,606,521 +1.13(+2.96%)
Nov 16, 2012 37.97 38.40 37.77 38.03 2,081,021 +0.05(+0.14%)
Nov 15, 2012 37.76 38.20 37.48 37.98 1,647,589 +0.17(+0.46%)
Nov 14, 2012 39.04 39.07 37.64 37.80 1,458,666 -0.95(-2.45%)
Nov 13, 2012 38.13 39.37 37.65 38.75 5,512,788 +1.73(+4.66%)
Nov 12, 2012 37.78 37.86 36.99 37.02 2,812,951 -0.49(-1.32%)
Nov 09, 2012 37.37 37.88 37.12 37.52 1,467,449 +0.04(+0.10%)
Nov 08, 2012 38.45 38.68 37.47 37.48 1,212,913 -1.07(-2.78%)
Nov 07, 2012 38.68 38.77 38.07 38.55 1,726,909 -0.40(-1.02%)
Nov 06, 2012 38.70 39.06 38.48 38.95 1,057,111 +0.43(+1.13%)
Nov 05, 2012 38.49 38.67 38.02 38.51 852,025 +0.15(+0.40%)
Nov 02, 2012 39.47 39.65 38.36 38.36 1,686,422 -0.84(-2.15%)
Nov 01, 2012 38.09 39.56 37.85 39.21 1,626,954 +1.19(+3.14%)
Oct 31, 2012 38.08 38.26 37.56 38.01 1,487,968 -0.22(-0.58%)
Oct 26, 2012 38.23 38.23 38.23 38.23 1,007,024 -0.04(-0.10%)
Oct 25, 2012 38.48 38.81 37.94 38.27 1,841,769 -0.31(-0.81%)
Oct 24, 2012 38.84 38.93 38.57 38.58 1,398,699 -0.08(-0.20%)
Oct 23, 2012 38.32 39.02 38.29 38.66 1,495,054 -0.36(-0.92%)
Oct 19, 2012 39.27 39.37 38.88 39.02 1,122,891 -0.33(-0.83%)
Oct 18, 2012 38.74 39.53 38.72 39.34 1,339,010 +0.58(+1.49%)
Oct 17, 2012 39.20 39.53 38.63 38.77 2,069,056 -0.40(-1.03%)
Oct 16, 2012 38.73 39.27 38.38 39.17 1,291,333 +0.78(+2.02%)
Oct 15, 2012 38.42 38.59 37.89 38.39 1,305,980 +0.08(+0.22%)
Oct 12, 2012 38.32 38.43 38.05 38.31 1,089,725 -0.14(-0.36%)
Oct 11, 2012 39.16 39.21 38.33 38.45 1,157,125 -0.36(-0.92%)
Oct 10, 2012 38.77 39.22 38.66 38.80 574,255 +0.08(+0.22%)
Oct 09, 2012 39.75 39.75 38.66 38.72 1,073,326 -1.00(-2.51%)
Oct 08, 2012 39.55 39.88 39.30 39.72 545,671 +0.07(+0.17%)
Oct 05, 2012 39.97 40.26 39.59 39.65 610,540 -0.18(-0.46%)
Oct 04, 2012 39.62 39.91 39.24 39.83 962,970 +0.36(+0.92%)
Oct 03, 2012 39.89 39.96 38.94 39.47 1,865,897 -0.26(-0.65%)
Oct 02, 2012 38.32 39.80 38.05 39.72 2,808,669 +1.62(+4.25%)
Oct 01, 2012 39.55 39.69 37.68 38.10 3,986,152 -1.32(-3.34%)
Sep 28, 2012 39.24 39.57 38.82 39.42 1,466,084 -0.07(-0.17%)
Sep 27, 2012 39.31 39.69 38.80 39.49 998,325 +0.37(+0.93%)
Sep 26, 2012 39.24 39.44 38.79 39.12 1,097,953 -0.08(-0.19%)
Sep 25, 2012 39.96 40.23 39.20 39.20 1,401,072 -0.68(-1.72%)
Sep 24, 2012 40.38 40.39 39.78 39.88 1,583,228 -0.65(-1.61%)
Sep 21, 2012 41.05 41.05 40.29 40.54 2,842,613 -0.21(-0.52%)
Sep 20, 2012 40.62 40.82 40.26 40.75 1,475,816 -0.25(-0.61%)
Sep 19, 2012 39.93 41.24 39.92 41.00 2,201,075 +1.09(+2.74%)
Sep 18, 2012 39.86 39.95 39.41 39.91 1,650,710 +0.04(+0.10%)
Sep 17, 2012 39.80 39.92 39.37 39.87 1,246,348 -0.02(-0.06%)
Sep 14, 2012 40.19 40.32 39.67 39.89 1,625,090 -0.14(-0.34%)
Sep 13, 2012 39.43 40.13 38.89 40.03 1,410,133 +0.74(+1.88%)
Sep 12, 2012 39.27 39.46 39.06 39.29 894,669 +0.20(+0.51%)
Sep 11, 2012 39.05 39.39 38.96 39.09 706,534 +0.03(+0.08%)
Sep 10, 2012 39.33 39.33 38.97 39.06 1,210,809 -0.24(-0.62%)
Sep 07, 2012 39.31 39.52 39.14 39.31 1,665,800 -0.02(-0.04%)
Sep 06, 2012 38.70 39.32 38.65 39.32 1,612,050 +0.92(+2.40%)
Sep 05, 2012 38.32 38.88 38.32 38.40 2,018,112 +0.02(+0.04%)
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.