Dick's Sporting Goods Inc (NY: DKS )

69.38 USD -1.02 (-1.45%)
Streaming Delayed Price Updated: 10:14 AM EST, Jan 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 39.56 39.60 38.28 38.93 1,637,566 -0.48(-1.22%)
Oct 30, 2019 39.65 39.79 39.13 39.41 1,537,978 -0.23(-0.58%)
Oct 29, 2019 39.05 40.17 38.67 39.64 1,677,524 +0.44(+1.12%)
Oct 28, 2019 40.67 41.25 39.13 39.20 2,552,536 -1.16(-2.87%)
Oct 25, 2019 40.52 40.84 40.06 40.36 1,524,500 +0.44(+1.10%)
Oct 24, 2019 40.42 40.60 39.60 39.92 1,502,719 -0.17(-0.42%)
Oct 23, 2019 40.42 40.58 40.01 40.09 1,188,885 -0.34(-0.84%)
Oct 22, 2019 40.37 40.69 39.63 40.43 1,345,548 +0.22(+0.55%)
Oct 21, 2019 40.38 40.89 40.04 40.21 1,860,983 +0.41(+1.03%)
Oct 18, 2019 38.57 39.94 38.57 39.80 1,891,500 +0.63(+1.61%)
Oct 17, 2019 38.95 39.37 38.95 39.17 1,526,151 +0.39(+1.01%)
Oct 16, 2019 38.79 39.17 38.47 38.78 1,069,510 -0.15(-0.39%)
Oct 15, 2019 38.50 39.16 38.08 38.93 1,473,362 +0.74(+1.94%)
Oct 14, 2019 39.40 39.48 37.97 38.19 1,573,464 -1.22(-3.10%)
Oct 11, 2019 39.59 39.86 39.18 39.41 1,621,500 +0.21(+0.54%)
Oct 10, 2019 39.02 39.86 39.02 39.20 1,782,229 +0.30(+0.77%)
Oct 09, 2019 38.72 39.12 38.20 38.90 1,401,643 +0.51(+1.33%)
Oct 08, 2019 37.41 38.86 37.20 38.39 1,791,974 +0.45(+1.19%)
Oct 07, 2019 38.71 39.11 37.90 37.94 1,901,751 -0.83(-2.14%)
Oct 04, 2019 38.96 39.23 38.35 38.77 1,322,700 -0.13(-0.33%)
Oct 03, 2019 39.12 39.45 37.85 38.90 2,172,908 -0.46(-1.17%)
Oct 02, 2019 40.22 40.38 39.33 39.36 1,757,228 -1.11(-2.74%)
Oct 01, 2019 41.15 41.53 40.27 40.47 1,321,500 -0.34(-0.83%)
Sep 30, 2019 40.40 41.01 40.04 40.81 1,428,992 +0.53(+1.32%)
Sep 27, 2019 40.07 41.09 39.88 40.28 3,147,400 +0.49(+1.23%)
Sep 26, 2019 39.47 39.83 39.13 39.79 1,769,379 +0.31(+0.79%)
Sep 25, 2019 38.79 39.57 38.61 39.48 2,109,944 +0.88(+2.28%)
Sep 24, 2019 38.87 38.97 38.20 38.60 1,697,544 -0.06(-0.16%)
Sep 23, 2019 37.70 38.88 37.70 38.66 2,081,131 +0.85(+2.25%)
Sep 20, 2019 37.71 38.42 37.37 37.81 2,207,400 +0.27(+0.72%)
Sep 19, 2019 37.67 38.11 37.21 37.54 1,634,405 -0.01(-0.03%)
Sep 18, 2019 38.90 38.90 37.31 37.55 2,035,373 -0.94(-2.44%)
Sep 17, 2019 38.39 38.57 37.54 38.49 2,506,102 -0.06(-0.16%)
Sep 16, 2019 38.25 39.07 38.17 38.55 1,394,224 -0.45(-1.15%)
Sep 13, 2019 39.01 39.63 38.51 39.00 1,700,200 +0.39(+1.01%)
Sep 12, 2019 38.67 39.00 37.65 38.61 1,792,690 -0.31(-0.80%)
Sep 11, 2019 38.21 38.96 37.12 38.92 2,000,035 +0.83(+2.18%)
Sep 10, 2019 37.43 38.30 37.39 38.09 3,113,840 +0.60(+1.60%)
Sep 09, 2019 35.46 37.58 35.26 37.49 2,794,306 +2.01(+5.67%)
Sep 06, 2019 36.04 36.43 35.33 35.48 1,539,000 -0.46(-1.28%)
Sep 05, 2019 35.36 36.20 35.24 35.94 2,456,936 +1.02(+2.92%)
Sep 04, 2019 34.28 35.05 33.97 34.92 2,449,287 +1.03(+3.04%)
Sep 03, 2019 33.73 34.28 33.43 33.89 2,283,291 -0.15(-0.44%)
Aug 30, 2019 34.74 34.91 33.97 34.04 2,641,800 -0.62(-1.79%)
Aug 29, 2019 34.58 34.88 34.07 34.66 2,064,618 +0.41(+1.20%)
Aug 28, 2019 33.71 34.58 33.50 34.25 2,468,203 +0.40(+1.18%)
Aug 27, 2019 34.16 34.44 33.59 33.85 3,449,953 -0.17(-0.50%)
Aug 26, 2019 32.62 34.10 31.81 34.02 5,023,134 +1.65(+5.10%)
Aug 23, 2019 33.74 33.89 32.34 32.37 4,716,700 -1.78(-5.21%)
Aug 22, 2019 35.97 36.62 33.83 34.15 13,122,420 +1.18(+3.58%)
Aug 21, 2019 32.76 33.37 32.37 32.97 4,835,217 +0.60(+1.85%)
Aug 20, 2019 32.65 33.04 32.18 32.37 2,527,240 -0.62(-1.88%)
Aug 19, 2019 32.76 33.41 32.52 32.99 1,614,448 +0.82(+2.55%)
Aug 16, 2019 31.63 32.26 31.52 32.17 1,320,800 +0.69(+2.19%)
Aug 15, 2019 32.58 32.76 31.27 31.48 1,923,675 -0.98(-3.02%)
Aug 14, 2019 32.47 32.93 31.54 32.46 1,750,654 -0.69(-2.08%)
Aug 13, 2019 33.00 34.94 32.73 33.15 2,074,255 -0.14(-0.42%)
Aug 12, 2019 32.19 33.32 32.17 33.29 1,709,930 +0.72(+2.21%)
Aug 09, 2019 33.75 33.92 32.38 32.57 2,333,900 -1.27(-3.75%)
Aug 08, 2019 32.58 33.97 32.56 33.84 2,213,437 +1.47(+4.54%)
Aug 07, 2019 33.16 33.41 32.10 32.37 2,794,209 -1.30(-3.86%)
Aug 06, 2019 33.78 34.00 32.99 33.67 1,582,560 +0.14(+0.42%)
Aug 05, 2019 33.15 33.73 31.89 33.53 2,980,770 -0.26(-0.77%)
Aug 02, 2019 34.76 35.14 33.40 33.79 2,520,300 -1.07(-3.07%)
Aug 01, 2019 37.30 37.30 34.42 34.86 2,917,721 -2.31(-6.21%)
Jul 31, 2019 37.42 37.68 36.63 37.17 1,271,277 -0.13(-0.35%)
Jul 30, 2019 36.94 37.38 36.45 37.30 887,223 -0.08(-0.21%)
Jul 29, 2019 37.40 38.00 37.07 37.38 1,011,133 -0.11(-0.29%)
Jul 26, 2019 37.29 37.63 36.59 37.49 1,163,400 +0.37(+1.00%)
Jul 25, 2019 37.98 38.27 37.07 37.12 1,621,977 -0.95(-2.50%)
Jul 24, 2019 38.49 39.24 37.88 38.07 2,756,511 -0.48(-1.25%)
Jul 23, 2019 37.57 38.58 37.27 38.55 1,500,104 +1.08(+2.88%)
Jul 22, 2019 37.29 37.72 37.15 37.47 1,392,756 +0.34(+0.92%)
Jul 19, 2019 37.64 37.71 37.09 37.13 1,265,300 -0.45(-1.20%)
Jul 18, 2019 37.69 37.79 37.23 37.58 1,395,418 -0.34(-0.90%)
Jul 17, 2019 37.92 38.00 37.35 37.92 1,169,771 +0.17(+0.45%)
Jul 16, 2019 37.71 38.08 37.40 37.75 1,823,428 +0.01(+0.03%)
Jul 15, 2019 37.21 37.77 37.02 37.74 1,488,168 +0.53(+1.42%)
Jul 12, 2019 36.07 37.46 36.07 37.21 1,746,900 +1.21(+3.36%)
Jul 11, 2019 35.90 36.26 35.72 36.00 1,469,743 +0.10(+0.28%)
Jul 10, 2019 36.19 36.22 34.99 35.90 1,983,257 -0.11(-0.31%)
Jul 09, 2019 36.78 37.13 35.99 36.01 2,589,123 -0.90(-2.44%)
Jul 08, 2019 36.59 37.08 36.35 36.91 2,600,879 +0.17(+0.46%)
Jul 05, 2019 35.42 36.74 35.31 36.74 1,941,400 +1.14(+3.20%)
Jul 03, 2019 34.86 35.62 34.78 35.60 626,500 +0.86(+2.48%)
Jul 02, 2019 35.09 35.19 34.45 34.74 1,627,772 -0.25(-0.71%)
Jul 01, 2019 34.92 35.44 34.86 34.99 1,776,385 +0.36(+1.04%)
Jun 28, 2019 34.36 34.88 34.20 34.63 2,662,100 +0.37(+1.08%)
Jun 27, 2019 34.00 34.42 33.45 34.26 1,732,643 +0.52(+1.54%)
Jun 26, 2019 34.10 34.32 33.74 33.74 2,804,146 -0.30(-0.88%)
Jun 25, 2019 34.06 34.27 33.68 34.04 2,283,083 +0.11(+0.32%)
Jun 24, 2019 34.15 34.23 33.58 33.93 1,902,789 -0.24(-0.70%)
Jun 21, 2019 33.74 34.53 33.61 34.17 3,531,700 +0.22(+0.65%)
Jun 20, 2019 34.16 34.24 33.14 33.95 2,536,550 +0.10(+0.30%)
Jun 19, 2019 33.87 33.89 33.20 33.85 1,700,208 -0.01(-0.03%)
Jun 18, 2019 34.30 34.74 33.63 33.86 1,885,044 -0.35(-1.02%)
Jun 17, 2019 33.90 34.52 33.79 34.21 2,254,453 +0.29(+0.85%)
Jun 14, 2019 33.45 34.04 33.17 33.92 2,873,300 +0.55(+1.65%)
Jun 13, 2019 34.24 34.38 33.35 33.37 3,392,508 -0.92(-2.68%)
Jun 12, 2019 34.70 34.90 33.89 34.29 3,047,015 -0.52(-1.49%)
Jun 11, 2019 35.58 35.89 34.74 34.81 3,063,461 -0.63(-1.78%)
Jun 10, 2019 35.42 35.81 34.92 35.44 2,066,772 +0.26(+0.74%)
Jun 07, 2019 35.92 35.93 34.92 35.18 1,924,900 -0.56(-1.57%)
Jun 06, 2019 36.08 36.21 35.39 35.74 2,596,631 -0.42(-1.16%)
Jun 05, 2019 36.81 36.90 35.58 36.16 2,388,258 -0.57(-1.55%)
Jun 04, 2019 36.14 36.88 36.02 36.73 1,987,821 +1.04(+2.91%)
Jun 03, 2019 34.64 36.07 34.35 35.69 3,563,464 +1.18(+3.42%)
May 31, 2019 33.68 34.55 33.34 34.51 3,563,400 +0.26(+0.76%)
May 30, 2019 33.64 34.48 33.51 34.25 3,569,086 +0.58(+1.72%)
May 29, 2019 36.92 37.00 33.11 33.67 13,079,915 -2.11(-5.90%)
May 28, 2019 36.70 37.19 35.69 35.78 5,349,761 -0.87(-2.37%)
May 24, 2019 36.59 36.80 36.05 36.65 1,899,600 -0.11(-0.30%)
May 23, 2019 36.87 37.14 36.33 36.76 1,712,091 -0.21(-0.57%)
May 22, 2019 37.24 37.46 36.48 36.97 2,670,241 -0.64(-1.70%)
May 21, 2019 36.78 38.02 36.40 37.61 2,082,082 +1.02(+2.79%)
May 20, 2019 36.00 36.64 35.88 36.59 2,309,825 +0.13(+0.36%)
May 17, 2019 35.78 37.09 35.78 36.46 1,816,800 +0.41(+1.14%)
May 16, 2019 36.22 36.43 35.93 36.05 1,222,181 +0.08(+0.22%)
May 15, 2019 35.78 36.04 35.20 35.97 1,957,650 +0.03(+0.08%)
May 14, 2019 35.74 36.30 35.17 35.94 1,586,777 +0.37(+1.04%)
May 13, 2019 35.78 36.12 35.13 35.57 2,189,074 -0.98(-2.68%)
May 10, 2019 36.02 36.75 35.59 36.55 1,956,700 +0.39(+1.08%)
May 09, 2019 35.63 36.38 35.59 36.16 1,768,577 +0.29(+0.81%)
May 08, 2019 35.68 36.26 35.26 35.87 1,101,322 +0.03(+0.08%)
May 07, 2019 35.75 36.28 35.75 35.84 2,466,464 -0.21(-0.58%)
May 06, 2019 36.04 36.48 35.78 36.05 1,806,452 -0.42(-1.15%)
May 03, 2019 36.10 36.53 35.92 36.47 1,860,400 +0.45(+1.25%)
May 02, 2019 36.25 36.33 35.40 36.02 2,994,952 +0.14(+0.39%)
May 01, 2019 37.07 37.29 35.85 35.88 1,909,558 -1.12(-3.03%)
Apr 30, 2019 37.71 37.75 36.97 37.00 2,790,829 -0.73(-1.93%)
Apr 29, 2019 38.18 38.56 37.71 37.73 1,962,946 -0.58(-1.51%)
Apr 26, 2019 38.13 38.55 37.69 38.31 2,102,400 +0.07(+0.18%)
Apr 25, 2019 38.93 38.93 38.00 38.24 1,376,286 -0.75(-1.92%)
Apr 24, 2019 38.79 39.31 38.63 38.99 1,399,407 +0.41(+1.06%)
Apr 23, 2019 38.21 38.90 37.93 38.58 1,976,017 +0.60(+1.58%)
Apr 22, 2019 38.75 39.07 37.89 37.98 2,585,809 -0.87(-2.24%)
Apr 18, 2019 39.85 40.27 38.84 38.85 3,589,800 -0.99(-2.48%)
Apr 17, 2019 40.40 40.77 39.56 39.84 1,728,130 -0.38(-0.94%)
Apr 16, 2019 39.67 40.35 39.46 40.22 1,846,975 +0.58(+1.46%)
Apr 15, 2019 40.48 40.72 39.58 39.64 3,604,968 -0.84(-2.08%)
Apr 12, 2019 40.92 41.21 40.29 40.48 2,068,500 -0.21(-0.52%)
Apr 11, 2019 41.18 41.18 40.57 40.69 2,434,015 -0.49(-1.19%)
Apr 10, 2019 40.75 41.19 40.37 41.18 1,737,255 +0.61(+1.50%)
Apr 09, 2019 40.35 40.81 40.23 40.57 1,894,046 -0.07(-0.17%)
Apr 08, 2019 40.06 41.00 39.90 40.64 1,626,521 +0.46(+1.14%)
Apr 05, 2019 39.78 40.51 39.74 40.18 3,123,200 +0.53(+1.34%)
Apr 04, 2019 38.24 39.69 37.87 39.65 2,167,304 +1.38(+3.61%)
Apr 03, 2019 38.73 38.73 38.13 38.27 1,448,981 -0.09(-0.23%)
Apr 02, 2019 37.88 38.68 37.43 38.36 1,910,310 +0.48(+1.27%)
Apr 01, 2019 37.00 37.90 36.78 37.88 1,980,753 +1.07(+2.91%)
Mar 29, 2019 36.45 36.91 36.23 36.81 3,199,300 +0.43(+1.18%)
Mar 28, 2019 36.70 37.43 36.22 36.38 4,853,112 -0.08(-0.22%)
Mar 27, 2019 35.74 36.58 35.71 36.46 1,346,877 +0.77(+2.16%)
Mar 26, 2019 35.07 35.82 34.65 35.69 1,943,837 +1.15(+3.33%)
Mar 25, 2019 34.26 34.98 34.13 34.54 2,598,340 +0.19(+0.55%)
Mar 22, 2019 35.09 35.31 34.34 34.35 1,715,900 -0.90(-2.55%)
Mar 21, 2019 34.26 35.42 34.26 35.25 2,732,875 +0.86(+2.50%)
Mar 20, 2019 35.01 35.26 34.21 34.39 1,821,742 -0.89(-2.52%)
Mar 19, 2019 34.68 35.58 34.68 35.28 2,561,260 +0.67(+1.94%)
Mar 18, 2019 34.01 34.70 33.71 34.61 2,290,556 +0.56(+1.64%)
Mar 15, 2019 35.05 35.20 33.90 34.05 3,172,500 -0.93(-2.66%)
Mar 14, 2019 35.71 35.96 34.88 34.98 3,769,670 -0.83(-2.32%)
Mar 13, 2019 34.53 35.92 34.49 35.81 5,624,587 +1.20(+3.47%)
Mar 12, 2019 35.64 36.98 34.10 34.61 15,182,780 -4.28(-11.01%)
Mar 11, 2019 37.77 39.01 37.76 38.89 4,969,179 +1.04(+2.75%)
Mar 08, 2019 37.52 37.97 37.17 37.85 2,411,100 +0.04(+0.11%)
Mar 07, 2019 37.98 38.42 37.54 37.81 1,784,699 -0.37(-0.97%)
Mar 06, 2019 38.46 38.91 38.09 38.18 1,436,466 +0.17(+0.45%)
Mar 05, 2019 38.26 38.47 37.84 38.01 1,154,319 -0.08(-0.21%)
Mar 04, 2019 39.19 39.30 37.74 38.09 1,739,754 -0.91(-2.33%)
Mar 01, 2019 39.95 40.87 38.78 39.00 2,771,700 -0.06(-0.15%)
Feb 28, 2019 39.28 39.72 38.83 39.06 1,790,180 -0.32(-0.81%)
Feb 27, 2019 38.52 39.64 38.47 39.38 3,066,784 +1.16(+3.04%)
Feb 26, 2019 37.90 38.46 37.72 38.22 1,637,330 +0.46(+1.22%)
Feb 25, 2019 38.22 38.33 37.59 37.76 1,291,186 -0.21(-0.55%)
Feb 22, 2019 38.07 38.29 37.68 37.97 1,699,600 +0.10(+0.26%)
Feb 21, 2019 37.86 38.28 37.71 37.87 1,200,179 -0.30(-0.79%)
Feb 20, 2019 38.01 38.55 37.64 38.17 1,617,488 +0.29(+0.77%)
Feb 19, 2019 37.34 38.23 37.25 37.88 1,847,677 +0.49(+1.31%)
Feb 15, 2019 36.63 37.65 36.47 37.39 1,337,100 +1.02(+2.80%)
Feb 14, 2019 36.41 37.09 35.60 36.37 2,329,807 -0.56(-1.52%)
Feb 13, 2019 36.66 37.06 36.33 36.93 2,394,064 +0.43(+1.18%)
Feb 12, 2019 35.84 37.03 35.51 36.50 3,535,185 +0.82(+2.30%)
Feb 11, 2019 35.39 35.92 35.02 35.68 1,730,270 +0.37(+1.05%)
Feb 08, 2019 35.71 36.09 35.14 35.31 1,582,000 -0.50(-1.40%)
Feb 07, 2019 36.27 36.27 34.93 35.81 1,824,743 -0.67(-1.84%)
Feb 06, 2019 36.85 37.00 36.12 36.48 1,304,209 -0.38(-1.03%)
Feb 05, 2019 35.63 36.92 35.33 36.86 1,818,151 +1.33(+3.74%)
Feb 04, 2019 35.06 35.65 34.88 35.53 1,295,046 +0.28(+0.79%)
Feb 01, 2019 35.37 35.65 34.34 35.25 1,511,000 -0.06(-0.17%)
Jan 31, 2019 34.54 35.48 34.53 35.31 1,682,052 +0.71(+2.05%)
Jan 30, 2019 34.91 35.17 34.52 34.60 914,316 -0.23(-0.66%)
Jan 29, 2019 34.98 35.26 34.56 34.83 1,112,214 -0.01(-0.03%)
Jan 28, 2019 34.34 34.88 34.17 34.84 1,386,674 +0.22(+0.64%)
Jan 25, 2019 34.68 35.00 34.34 34.62 1,227,900 +0.30(+0.87%)
Jan 24, 2019 33.84 34.51 33.42 34.32 1,099,509 +0.61(+1.81%)
Jan 23, 2019 34.16 34.30 33.35 33.71 1,708,702 -0.18(-0.53%)
Jan 22, 2019 34.03 34.34 33.59 33.89 1,310,886 -0.36(-1.05%)
Jan 18, 2019 33.89 34.45 33.46 34.25 1,449,900 +0.92(+2.76%)
Jan 17, 2019 32.62 33.50 32.40 33.33 1,341,793 +0.34(+1.03%)
Jan 16, 2019 33.44 33.73 32.64 32.99 1,196,239 -0.59(-1.76%)
Jan 15, 2019 33.87 34.22 33.51 33.58 1,435,607 -0.17(-0.50%)
Jan 14, 2019 33.32 34.49 33.00 33.75 1,901,786 +0.39(+1.17%)
Jan 11, 2019 33.15 33.78 32.79 33.36 1,391,400 +0.06(+0.18%)
Jan 10, 2019 33.06 33.51 32.49 33.30 2,106,396 -0.85(-2.49%)
Jan 09, 2019 33.15 34.57 32.93 34.15 2,506,769 +1.07(+3.23%)
Jan 08, 2019 33.31 33.57 32.00 33.08 2,270,106 +0.11(+0.33%)
Jan 07, 2019 33.17 33.93 32.73 32.97 2,250,745 -0.21(-0.63%)
Jan 04, 2019 32.19 33.47 32.19 33.18 2,594,300 +0.78(+2.41%)
Jan 03, 2019 31.67 33.14 31.23 32.40 2,664,673 +0.63(+1.98%)
Jan 02, 2019 30.84 32.12 30.59 31.77 1,907,517 +0.57(+1.83%)
Dec 31, 2018 31.07 31.51 30.95 31.20 1,259,500 +0.04(+0.13%)
Dec 28, 2018 30.97 31.80 30.77 31.16 1,612,500 +0.27(+0.87%)
Dec 27, 2018 31.14 31.39 29.98 30.89 2,168,546 -0.70(-2.22%)
Dec 26, 2018 30.04 31.63 29.98 31.59 1,675,970 +1.82(+6.11%)
Dec 24, 2018 30.26 30.37 29.69 29.77 896,100 -0.56(-1.85%)
Dec 21, 2018 31.55 32.29 30.17 30.33 3,594,200 -1.07(-3.41%)
Dec 20, 2018 32.35 32.40 30.91 31.40 2,393,415 -1.07(-3.30%)
Dec 19, 2018 33.46 33.90 32.27 32.47 2,049,000 -0.88(-2.64%)
Dec 18, 2018 33.67 33.95 33.06 33.35 1,772,024 -0.10(-0.30%)
Dec 17, 2018 34.30 34.67 33.17 33.45 1,805,611 -1.15(-3.32%)
Dec 14, 2018 33.87 34.91 33.65 34.60 1,795,200 +0.44(+1.29%)
Dec 13, 2018 35.38 35.74 33.95 34.16 2,429,338 -1.31(-3.69%)
Dec 12, 2018 37.01 37.17 35.19 35.47 2,869,503 -1.35(-3.67%)
Dec 11, 2018 37.46 37.59 36.26 36.82 2,864,222 -0.18(-0.49%)
Dec 10, 2018 36.25 37.17 35.99 37.00 3,145,877 +0.66(+1.82%)
Dec 07, 2018 35.62 36.97 35.55 36.34 4,728,800 +0.63(+1.76%)
Dec 06, 2018 35.99 35.99 35.00 35.71 2,902,971 -0.63(-1.73%)
Dec 04, 2018 37.46 37.57 35.70 36.34 3,284,900 -0.96(-2.57%)
Dec 03, 2018 36.19 37.52 35.67 37.30 4,925,792 +1.32(+3.67%)
Nov 30, 2018 35.45 36.07 34.97 35.98 3,605,800 +0.46(+1.30%)
Nov 29, 2018 36.26 36.26 34.08 35.52 6,050,523 -1.74(-4.67%)
Nov 28, 2018 36.08 37.75 34.90 37.26 8,799,738 +0.93(+2.56%)
Nov 27, 2018 35.67 37.05 35.26 36.33 6,943,983 +0.34(+0.94%)
Nov 26, 2018 35.04 36.25 35.04 35.99 4,441,098 +1.21(+3.48%)
Nov 23, 2018 34.90 35.44 34.62 34.78 817,800 -0.32(-0.91%)
Nov 21, 2018 35.10 35.10 35.10 0 +0.72(+2.09%)
Nov 20, 2018 34.35 35.61 33.86 34.38 2,741,598 -1.04(-2.94%)
Nov 19, 2018 36.87 37.02 35.30 35.42 3,164,205 -1.41(-3.83%)
Nov 16, 2018 37.76 37.86 36.27 36.83 3,200,500 -1.45(-3.79%)
Nov 15, 2018 37.30 38.33 36.98 38.28 2,900,777 +0.72(+1.92%)
Nov 14, 2018 39.14 39.75 37.23 37.56 3,169,578 -1.15(-2.97%)
Nov 13, 2018 37.40 39.08 37.24 38.71 3,765,538 +1.26(+3.36%)
Nov 12, 2018 37.15 38.06 36.95 37.45 2,856,083 +0.28(+0.75%)
Nov 09, 2018 37.78 38.12 36.85 37.17 2,157,000 -0.93(-2.44%)
Nov 08, 2018 36.74 38.59 36.74 38.10 2,279,587 +1.30(+3.53%)
Nov 07, 2018 37.50 37.50 35.88 36.80 3,043,676 -0.71(-1.89%)
Nov 06, 2018 37.38 37.90 37.19 37.51 3,229,947 +0.13(+0.35%)
Nov 05, 2018 36.39 37.56 36.39 37.38 2,843,943 +0.88(+2.41%)
Nov 02, 2018 36.17 36.95 35.88 36.50 1,895,800 +0.65(+1.81%)
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.