Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

223.28 +0.69 (+0.31%)
Streaming Delayed Price Updated: 3:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 36.53 37.01 36.25 36.48 2,232,179 -0.26(-0.70%)
Jun 29, 2020 36.02 36.96 35.24 36.73 2,325,784 +1.63(+4.63%)
Jun 26, 2020 35.61 36.63 34.85 35.11 2,335,080 -0.64(-1.78%)
Jun 25, 2020 35.83 36.39 35.13 35.74 2,232,390 -0.43(-1.20%)
Jun 24, 2020 37.18 37.47 35.22 36.17 3,019,517 -0.46(-1.25%)
Jun 23, 2020 37.05 37.12 36.01 36.63 2,815,962 +0.09(+0.24%)
Jun 22, 2020 34.62 36.95 34.48 36.55 3,244,623 +1.72(+4.92%)
Jun 19, 2020 36.80 36.86 34.69 34.83 3,031,996 -1.16(-3.21%)
Jun 18, 2020 35.56 36.21 34.97 35.99 1,885,888 +0.01(+0.02%)
Jun 17, 2020 35.68 36.68 35.36 35.98 2,171,556 +0.39(+1.08%)
Jun 16, 2020 35.89 36.32 35.03 35.59 4,579,023 +1.30(+3.79%)
Jun 15, 2020 33.36 34.81 33.07 34.29 3,374,700 -0.28(-0.81%)
Jun 12, 2020 33.53 34.63 33.08 34.57 4,545,293 +2.84(+8.96%)
Jun 11, 2020 31.35 32.17 30.41 31.73 3,123,469 -1.62(-4.87%)
Jun 10, 2020 34.31 34.51 33.11 33.36 2,069,144 -1.06(-3.08%)
Jun 09, 2020 34.43 35.46 33.63 34.42 3,106,551 -0.12(-0.36%)
Jun 08, 2020 34.75 35.25 33.97 34.54 4,912,632 +0.82(+2.42%)
Jun 05, 2020 33.75 34.71 33.14 33.72 3,645,604 +1.39(+4.31%)
Jun 04, 2020 32.57 33.05 31.34 32.33 4,475,988 +0.10(+0.30%)
Jun 03, 2020 34.12 34.43 32.07 32.23 6,177,293 -0.93(-2.80%)
Jun 02, 2020 32.93 33.55 31.61 33.16 9,252,109 +1.18(+3.68%)
Jun 01, 2020 32.00 32.60 31.14 31.99 5,619,407 +0.35(+1.11%)
May 29, 2020 30.25 31.74 29.75 31.64 4,316,068 +0.99(+3.24%)
May 28, 2020 32.13 32.44 30.42 30.64 2,564,698 -1.34(-4.20%)
May 27, 2020 31.18 32.28 30.22 31.99 3,954,283 +1.72(+5.68%)
May 26, 2020 29.83 30.55 29.53 30.27 4,755,510 +2.11(+7.51%)
May 22, 2020 27.13 28.23 26.70 28.15 3,011,387 +1.10(+4.05%)
May 21, 2020 26.18 27.39 25.43 27.06 5,735,146 +1.61(+6.34%)
May 20, 2020 25.92 26.63 25.36 25.44 3,832,901 +0.07(+0.28%)
May 19, 2020 26.01 26.32 25.25 25.37 2,357,857 -0.64(-2.46%)
May 18, 2020 26.08 26.53 25.62 26.01 4,361,298 +1.63(+6.69%)
May 15, 2020 23.68 24.45 23.31 24.38 5,011,152 +0.43(+1.79%)
May 14, 2020 23.04 24.04 22.45 23.95 5,931,815 +0.19(+0.81%)
May 13, 2020 24.82 25.20 23.20 23.76 5,557,548 -1.26(-5.05%)
May 12, 2020 26.34 26.74 24.87 25.02 5,041,169 -1.19(-4.55%)
May 11, 2020 25.48 26.63 25.48 26.21 2,228,275 +0.06(+0.23%)
May 08, 2020 25.24 26.24 24.83 26.15 2,167,437 +1.76(+7.23%)
May 07, 2020 24.78 25.55 24.28 24.39 1,233,696 +0.02(+0.07%)
May 06, 2020 24.27 24.60 23.74 24.37 1,246,580 +0.33(+1.39%)
May 05, 2020 24.40 24.88 23.83 24.04 1,597,737 +0.14(+0.59%)
May 04, 2020 23.19 24.13 22.77 23.90 2,297,993 +0.03(+0.11%)
May 01, 2020 25.14 25.48 23.52 23.87 2,817,384 -1.91(-7.42%)
Apr 30, 2020 26.76 26.91 25.73 25.78 2,735,882 -1.81(-6.55%)
Apr 29, 2020 26.97 27.84 26.49 27.59 3,258,466 +2.01(+7.85%)
Apr 28, 2020 26.95 27.26 24.89 25.58 3,391,305 -0.50(-1.92%)
Apr 27, 2020 24.53 26.16 24.09 26.08 3,768,137 +1.83(+7.56%)
Apr 24, 2020 22.99 24.43 22.69 24.25 2,984,259 +1.24(+5.38%)
Apr 23, 2020 22.49 23.58 22.09 23.01 2,701,315 +0.49(+2.18%)
Apr 22, 2020 23.70 23.91 22.43 22.52 3,610,714 -0.61(-2.62%)
Apr 21, 2020 22.39 23.42 22.39 23.13 2,309,019 -0.15(-0.64%)
Apr 20, 2020 22.37 23.65 22.30 23.27 3,861,168 +0.04(+0.15%)
Apr 17, 2020 22.95 23.44 22.01 23.24 5,675,347 +1.53(+7.03%)
Apr 16, 2020 21.98 22.15 21.17 21.71 5,134,506 -0.32(-1.43%)
Apr 15, 2020 21.93 22.76 21.81 22.03 10,960,200 -1.22(-5.25%)
Apr 14, 2020 20.76 23.27 20.00 23.25 11,144,961 +1.40(+6.43%)
Apr 13, 2020 24.12 24.21 21.56 21.84 2,482,730 -2.35(-9.72%)
Apr 09, 2020 23.25 24.37 22.88 24.20 4,730,291 +1.89(+8.45%)
Apr 08, 2020 21.14 22.87 20.98 22.31 2,941,535 +1.39(+6.62%)
Apr 07, 2020 21.27 22.93 20.61 20.92 4,890,046 +1.46(+7.48%)
Apr 06, 2020 16.93 19.69 16.69 19.47 4,367,488 +3.40(+21.12%)
Apr 03, 2020 16.10 16.20 15.37 16.07 2,319,266 -0.34(-2.08%)
Apr 02, 2020 15.55 16.73 15.49 16.41 1,790,113 +0.82(+5.23%)
Apr 01, 2020 17.40 17.75 15.50 15.60 3,294,953 -3.05(-16.37%)
Mar 31, 2020 19.37 19.56 18.43 18.65 2,280,419 -0.77(-3.97%)
Mar 30, 2020 18.77 19.50 17.39 19.42 2,621,908 +0.35(+1.84%)
Mar 27, 2020 18.31 19.46 17.54 19.07 2,454,225 -0.22(-1.14%)
Mar 26, 2020 18.70 20.27 18.04 19.29 3,116,778 +0.97(+5.32%)
Mar 25, 2020 17.42 19.17 16.56 18.32 3,945,046 +1.17(+6.80%)
Mar 24, 2020 16.26 17.48 15.36 17.15 3,533,237 +2.21(+14.80%)
Mar 23, 2020 14.55 15.66 12.70 14.94 4,393,395 +0.19(+1.31%)
Mar 20, 2020 16.36 16.59 14.56 14.75 3,656,660 -1.58(-9.67%)
Mar 19, 2020 14.17 16.55 12.58 16.33 4,901,843 +1.80(+12.40%)
Mar 18, 2020 15.53 16.48 11.59 14.53 4,949,143 -1.49(-9.30%)
Mar 17, 2020 18.57 18.86 15.51 16.02 3,937,281 -2.23(-12.22%)
Mar 16, 2020 20.23 20.24 17.66 18.25 3,721,761 -4.93(-21.29%)
Mar 13, 2020 24.39 24.76 21.17 23.18 4,869,624 -0.07(-0.30%)
Mar 12, 2020 24.93 25.07 22.19 23.25 4,156,906 -3.07(-11.65%)
Mar 11, 2020 30.08 30.34 26.21 26.31 4,628,438 -4.57(-14.80%)
Mar 10, 2020 32.87 33.70 28.98 30.89 8,472,505 +1.20(+4.03%)
Mar 09, 2020 28.08 30.14 27.67 29.69 4,933,908 -0.43(-1.43%)
Mar 06, 2020 28.55 30.28 28.16 30.12 2,575,221 +0.71(+2.40%)
Mar 05, 2020 30.31 30.44 28.72 29.41 2,491,648 -1.54(-4.98%)
Mar 04, 2020 30.66 31.00 30.00 30.95 1,766,183 +0.67(+2.22%)
Mar 03, 2020 31.34 31.86 29.94 30.28 2,081,948 -1.13(-3.59%)
Mar 02, 2020 31.68 31.68 30.27 31.41 2,173,204 +0.06(+0.19%)
Feb 28, 2020 31.48 31.73 30.70 31.35 3,164,965 -0.98(-3.04%)
Feb 27, 2020 32.73 33.62 31.81 32.33 2,857,528 -1.14(-3.40%)
Feb 26, 2020 35.30 35.62 33.41 33.47 3,515,195 -1.58(-4.52%)
Feb 25, 2020 35.90 36.48 35.00 35.05 2,164,270 -0.59(-1.67%)
Feb 24, 2020 35.61 36.11 35.36 35.65 2,927,322 -0.83(-2.27%)
Feb 21, 2020 37.27 37.58 36.21 36.47 2,225,765 -0.92(-2.46%)
Feb 20, 2020 37.22 37.74 37.00 37.40 2,133,872 +0.10(+0.28%)
Feb 19, 2020 37.46 37.69 36.90 37.29 1,695,178 -0.13(-0.34%)
Feb 18, 2020 37.76 38.17 36.97 37.42 1,695,574 -0.53(-1.38%)
Feb 14, 2020 38.57 38.98 37.92 37.95 1,082,164 -0.60(-1.56%)
Feb 13, 2020 38.70 38.82 38.01 38.55 1,462,745 -0.38(-0.97%)
Feb 12, 2020 38.22 39.16 38.21 38.93 1,960,523 +0.99(+2.61%)
Feb 11, 2020 37.46 38.34 37.26 37.94 1,591,745 +0.27(+0.71%)
Feb 10, 2020 38.03 38.52 37.55 37.67 1,471,509 -0.40(-1.06%)
Feb 07, 2020 39.41 39.76 37.68 38.08 1,887,458 -1.46(-3.70%)
Feb 06, 2020 39.24 40.24 39.19 39.54 1,489,328 +0.40(+1.03%)
Feb 05, 2020 37.77 39.26 37.67 39.13 2,021,560 +1.58(+4.22%)
Feb 04, 2020 38.17 38.42 37.41 37.55 1,869,403 -0.26(-0.68%)
Feb 03, 2020 38.22 38.88 37.75 37.81 2,091,884 -0.28(-0.72%)
Jan 31, 2020 39.04 39.12 37.99 38.08 1,585,734 -1.03(-2.64%)
Jan 30, 2020 39.70 39.93 39.03 39.12 1,206,203 -0.77(-1.94%)
Jan 29, 2020 39.89 40.25 39.57 39.89 1,171,115 +0.09(+0.22%)
Jan 28, 2020 40.16 40.25 39.32 39.81 1,479,732 -0.21(-0.52%)
Jan 27, 2020 39.00 40.36 38.71 40.01 1,476,424 +0.47(+1.18%)
Jan 24, 2020 40.44 40.55 39.31 39.55 1,794,897 -0.89(-2.19%)
Jan 23, 2020 40.90 41.12 39.48 40.44 2,139,983 -0.81(-1.96%)
Jan 22, 2020 41.35 41.72 41.11 41.24 1,130,209 +0.07(+0.17%)
Jan 21, 2020 41.52 41.74 40.87 41.18 1,471,168 -0.36(-0.87%)
Jan 17, 2020 42.14 42.16 41.34 41.54 939,316 -0.43(-1.03%)
Jan 16, 2020 41.89 42.32 41.77 41.97 1,223,671 +0.25(+0.60%)
Jan 15, 2020 42.19 42.44 41.23 41.72 2,225,031 -0.82(-1.92%)
Jan 14, 2020 42.62 42.62 42.00 42.54 1,460,615 +0.15(+0.35%)
Jan 13, 2020 41.66 42.42 41.16 42.39 1,589,444 +0.84(+2.03%)
Jan 10, 2020 41.34 42.14 41.07 41.55 1,376,920 +0.04(+0.10%)
Jan 09, 2020 41.92 42.02 41.24 41.50 1,602,797 -0.34(-0.80%)
Jan 08, 2020 41.62 42.05 41.49 41.84 1,594,170 +0.28(+0.66%)
Jan 07, 2020 41.25 41.89 40.96 41.56 1,330,789 +0.19(+0.46%)
Jan 06, 2020 41.01 41.57 40.79 41.37 1,878,696 +0.35(+0.86%)
Jan 03, 2020 41.06 41.51 40.88 41.02 1,729,744 -0.50(-1.20%)
Jan 02, 2020 42.82 42.85 41.15 41.52 2,240,479 -1.09(-2.57%)
Dec 31, 2019 42.28 42.88 42.26 42.61 1,866,321 +0.45(+1.06%)
Dec 30, 2019 41.50 42.41 41.35 42.17 1,762,874 +0.65(+1.56%)
Dec 27, 2019 40.99 41.77 40.90 41.52 1,905,227 +0.46(+1.11%)
Dec 26, 2019 40.95 41.10 40.62 41.06 1,518,181 +0.19(+0.46%)
Dec 24, 2019 40.75 40.95 40.47 40.87 833,863 +0.29(+0.72%)
Dec 23, 2019 40.73 40.82 40.12 40.58 2,064,867 -0.15(-0.36%)
Dec 20, 2019 40.86 40.92 40.24 40.73 2,494,506 -0.02(-0.04%)
Dec 19, 2019 41.05 41.09 40.46 40.74 1,505,906 -0.09(-0.21%)
Dec 18, 2019 40.89 41.26 40.83 40.83 1,545,698 -0.03(-0.06%)
Dec 17, 2019 40.68 40.93 40.43 40.86 2,055,403 +0.23(+0.57%)
Dec 16, 2019 41.50 41.62 40.55 40.62 1,883,368 -0.64(-1.54%)
Dec 13, 2019 41.61 41.66 40.77 41.26 2,358,858 -0.49(-1.18%)
Dec 12, 2019 41.14 41.89 40.90 41.75 1,539,564 +0.51(+1.24%)
Dec 11, 2019 41.25 41.76 41.05 41.24 1,968,654 -0.01(-0.02%)
Dec 10, 2019 40.62 41.44 40.36 41.25 1,950,545 +0.51(+1.24%)
Dec 09, 2019 39.75 41.38 39.69 40.74 3,491,576 +1.19(+3.01%)
Dec 06, 2019 39.59 40.02 39.36 39.55 2,204,672 +0.25(+0.63%)
Dec 05, 2019 39.12 39.71 39.07 39.31 1,431,723 +0.14(+0.35%)
Dec 04, 2019 39.27 39.60 39.02 39.17 2,117,024 +0.07(+0.17%)
Dec 03, 2019 38.66 39.23 38.30 39.10 4,120,536 -0.38(-0.95%)
Dec 02, 2019 39.25 39.76 38.23 39.48 3,336,686 +0.26(+0.66%)
Nov 29, 2019 39.01 39.68 38.65 39.22 2,077,589 -0.07(-0.17%)
Nov 27, 2019 40.44 40.49 39.17 39.29 6,400,265 -0.75(-1.88%)
Nov 26, 2019 37.59 40.91 37.27 40.04 21,712,610 +6.28(+18.62%)
Nov 25, 2019 34.60 34.60 33.44 33.76 5,815,160 +0.02(+0.05%)
Nov 22, 2019 33.60 34.33 33.56 33.74 2,747,108 +0.44(+1.31%)
Nov 21, 2019 34.10 34.37 33.23 33.30 1,972,001 -0.73(-2.14%)
Nov 20, 2019 34.24 34.43 33.58 34.03 2,674,664 -0.31(-0.90%)
Nov 19, 2019 35.25 35.66 34.22 34.34 2,556,999 -1.22(-3.42%)
Nov 18, 2019 35.44 35.62 34.85 35.56 2,181,951 +0.57(+1.64%)
Nov 15, 2019 34.73 35.13 34.49 34.98 1,494,154 +0.45(+1.31%)
Nov 14, 2019 34.46 34.78 34.37 34.53 1,302,125 +0.13(+0.37%)
Nov 13, 2019 34.47 34.94 34.28 34.40 1,654,551 -0.05(-0.15%)
Nov 12, 2019 34.93 34.93 34.24 34.45 1,411,511 -0.55(-1.57%)
Nov 11, 2019 34.99 35.32 34.56 35.00 1,406,640 -0.21(-0.61%)
Nov 08, 2019 35.26 35.43 34.89 35.21 2,427,066 -0.22(-0.63%)
Nov 07, 2019 35.32 35.61 35.16 35.44 2,519,406 +0.39(+1.10%)
Nov 06, 2019 34.41 35.14 34.12 35.05 2,420,553 +0.51(+1.46%)
Nov 05, 2019 33.89 34.90 33.89 34.55 2,345,490 +0.80(+2.36%)
Nov 04, 2019 33.17 33.77 33.13 33.75 1,273,160 +0.66(+1.99%)
Nov 01, 2019 33.51 33.67 32.73 33.09 2,078,874 -0.24(-0.72%)
Oct 31, 2019 33.87 33.90 32.77 33.33 1,912,739 -0.41(-1.22%)
Oct 30, 2019 33.95 34.07 33.50 33.74 1,796,416 -0.20(-0.58%)
Oct 29, 2019 33.43 34.39 33.11 33.94 1,959,412 +0.38(+1.12%)
Oct 28, 2019 34.82 35.32 33.50 33.56 2,981,459 -0.99(-2.87%)
Oct 25, 2019 34.69 34.96 34.30 34.55 1,780,674 +0.38(+1.10%)
Oct 24, 2019 34.60 34.76 33.90 34.18 1,755,233 -0.15(-0.42%)
Oct 23, 2019 34.60 34.74 34.25 34.32 1,388,663 -0.29(-0.84%)
Oct 22, 2019 34.56 34.84 33.93 34.61 1,571,651 +0.19(+0.55%)
Oct 21, 2019 34.57 35.01 34.28 34.43 2,173,699 +0.35(+1.03%)
Oct 18, 2019 33.02 34.19 33.02 34.07 2,209,344 +0.54(+1.61%)
Oct 17, 2019 33.35 33.71 33.35 33.53 1,782,602 +0.33(+1.01%)
Oct 16, 2019 33.21 33.53 32.94 33.20 1,249,228 -0.13(-0.39%)
Oct 15, 2019 32.96 33.53 32.60 33.33 1,720,943 +0.63(+1.94%)
Oct 14, 2019 33.73 33.80 32.51 32.70 1,837,865 -1.04(-3.10%)
Oct 11, 2019 33.89 34.13 33.54 33.74 1,893,973 +0.18(+0.54%)
Oct 10, 2019 33.41 34.13 33.41 33.56 2,081,711 +0.26(+0.77%)
Oct 09, 2019 33.15 33.49 32.70 33.30 1,637,172 +0.44(+1.33%)
Oct 08, 2019 32.03 33.27 31.85 32.87 2,093,094 +0.39(+1.19%)
Oct 07, 2019 33.14 33.48 32.45 32.48 2,221,317 -0.71(-2.14%)
Oct 04, 2019 33.36 33.59 32.83 33.19 1,544,964 -0.11(-0.33%)
Oct 03, 2019 33.49 33.77 32.40 33.30 2,538,039 -0.39(-1.17%)
Oct 02, 2019 34.43 34.57 33.67 33.70 2,052,509 -0.95(-2.74%)
Oct 01, 2019 35.23 35.56 34.48 34.65 1,543,562 -0.29(-0.83%)
Sep 30, 2019 34.59 35.11 34.28 34.94 1,669,117 +0.45(+1.32%)
Sep 27, 2019 34.31 35.18 34.14 34.49 3,676,283 +0.42(+1.23%)
Sep 26, 2019 33.79 34.10 33.50 34.07 2,066,702 +0.27(+0.79%)
Sep 25, 2019 33.21 33.88 33.05 33.80 2,464,495 +0.75(+2.28%)
Sep 24, 2019 33.28 33.36 32.70 33.05 1,982,796 -0.05(-0.15%)
Sep 23, 2019 32.28 33.29 32.28 33.10 2,430,840 +0.73(+2.25%)
Sep 20, 2019 32.28 32.89 31.99 32.37 2,578,327 +0.23(+0.72%)
Sep 19, 2019 32.25 32.63 31.86 32.14 1,909,047 -0.01(-0.03%)
Sep 18, 2019 33.30 33.30 31.94 32.15 2,377,393 -0.80(-2.44%)
Sep 17, 2019 32.87 33.02 32.14 32.95 2,927,222 -0.05(-0.16%)
Sep 16, 2019 32.75 33.45 32.68 33.00 1,628,506 -0.39(-1.15%)
Sep 13, 2019 33.40 33.93 32.97 33.39 1,985,898 +0.33(+1.01%)
Sep 12, 2019 33.11 33.39 32.23 33.06 2,093,930 -0.03(-0.09%)
Sep 11, 2019 32.48 33.12 31.56 33.09 2,352,741 +0.71(+2.18%)
Sep 10, 2019 31.82 32.56 31.78 32.38 3,662,966 +0.51(+1.60%)
Sep 09, 2019 30.14 31.95 29.97 31.87 3,287,082 +1.71(+5.67%)
Sep 06, 2019 30.64 30.97 30.03 30.16 1,810,402 -0.39(-1.28%)
Sep 05, 2019 30.06 30.77 29.96 30.55 2,890,217 +0.87(+2.92%)
Sep 04, 2019 29.14 29.80 28.88 29.68 2,881,219 +0.88(+3.04%)
Sep 03, 2019 28.67 29.14 28.42 28.81 2,685,949 -0.13(-0.44%)
Aug 30, 2019 29.53 29.68 28.88 28.94 3,107,681 -0.53(-1.79%)
Aug 29, 2019 29.40 29.65 28.96 29.46 2,428,713 +0.35(+1.20%)
Aug 28, 2019 28.66 29.40 28.48 29.12 2,903,471 +0.34(+1.18%)
Aug 27, 2019 29.04 29.27 28.55 28.78 4,058,352 -0.14(-0.50%)
Aug 26, 2019 27.73 28.99 27.04 28.92 5,908,964 +1.40(+5.10%)
Aug 23, 2019 28.68 28.81 27.49 27.52 5,548,490 -1.51(-5.21%)
Aug 22, 2019 30.58 31.13 28.76 29.03 15,436,560 +1.00(+3.58%)
Aug 21, 2019 27.85 28.37 27.52 28.03 5,687,908 +0.51(+1.85%)
Aug 20, 2019 27.76 28.09 27.36 27.52 2,972,919 -0.53(-1.88%)
Aug 19, 2019 27.85 28.40 27.64 28.04 1,899,156 +0.70(+2.55%)
Aug 16, 2019 26.89 27.43 26.79 27.35 1,553,723 +0.59(+2.19%)
Aug 15, 2019 27.70 27.85 26.58 26.76 2,262,915 -0.83(-3.02%)
Aug 14, 2019 27.60 27.99 26.81 27.59 2,059,382 -0.59(-2.08%)
Aug 13, 2019 28.05 29.70 27.82 28.18 2,440,050 -0.12(-0.42%)
Aug 12, 2019 27.36 28.32 27.35 28.30 2,011,476 +0.61(+2.21%)
Aug 09, 2019 28.69 28.84 27.53 27.69 2,745,483 -1.08(-3.75%)
Aug 08, 2019 27.70 28.88 27.68 28.77 2,603,777 +1.25(+4.54%)
Aug 07, 2019 28.19 28.40 27.29 27.52 3,286,968 -1.11(-3.86%)
Aug 06, 2019 28.72 28.90 28.04 28.62 1,861,644 +0.12(+0.42%)
Aug 05, 2019 28.18 28.67 27.11 28.50 3,506,429 -0.22(-0.77%)
Aug 02, 2019 29.55 29.87 28.39 28.72 2,964,755 -0.91(-3.07%)
Aug 01, 2019 31.71 31.71 29.26 29.63 3,432,261 -1.96(-6.21%)
Jul 31, 2019 31.81 32.03 31.14 31.60 1,495,466 -0.11(-0.35%)
Jul 30, 2019 31.40 31.78 30.99 31.71 1,043,684 -0.07(-0.21%)
Jul 29, 2019 31.79 32.30 31.51 31.78 1,189,446 -0.09(-0.29%)
Jul 26, 2019 31.70 31.99 31.10 31.87 1,368,565 +0.31(+1.00%)
Jul 25, 2019 32.29 32.54 31.51 31.56 1,908,012 -0.81(-2.50%)
Jul 24, 2019 32.72 33.36 32.20 32.36 3,242,622 -0.41(-1.25%)
Jul 23, 2019 31.94 32.80 31.68 32.77 1,764,647 +0.92(+2.88%)
Jul 22, 2019 31.70 32.07 31.58 31.85 1,638,368 +0.29(+0.92%)
Jul 19, 2019 32.00 32.06 31.53 31.56 1,488,435 -0.38(-1.20%)
Jul 18, 2019 32.04 32.12 31.65 31.95 1,641,500 -0.29(-0.90%)
Jul 17, 2019 32.24 32.30 31.75 32.24 1,376,060 +0.14(+0.45%)
Jul 16, 2019 32.06 32.37 31.79 32.09 2,144,989 +0.01(+0.03%)
Jul 15, 2019 31.63 32.11 31.47 32.08 1,750,606 +0.45(+1.42%)
Jul 12, 2019 30.66 31.84 30.66 31.63 2,054,966 +1.03(+3.36%)
Jul 11, 2019 30.52 30.82 30.37 30.60 1,728,932 +0.09(+0.28%)
Jul 10, 2019 30.76 30.79 29.74 30.52 2,333,004 -0.09(-0.31%)
Jul 09, 2019 31.27 31.56 30.60 30.61 3,045,715 -0.77(-2.44%)
Jul 08, 2019 31.10 31.52 30.90 31.38 3,059,544 +0.14(+0.46%)
Jul 05, 2019 30.11 31.23 30.02 31.23 2,283,766 +0.97(+3.20%)
Jul 03, 2019 29.63 30.28 29.57 30.26 736,983 +0.73(+2.48%)
Jul 02, 2019 29.83 29.91 29.29 29.53 1,914,829 -0.21(-0.71%)
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.