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 (%)
Oct 30, 2020 49.72 50.78 49.23 50.12 2,287,717 +0.42(+0.84%)
Oct 29, 2020 49.75 50.27 48.97 49.71 1,120,009 +0.12(+0.23%)
Oct 28, 2020 49.80 50.88 49.28 49.59 1,615,050 -1.42(-2.79%)
Oct 27, 2020 51.81 51.85 50.48 51.02 1,487,180 -0.73(-1.40%)
Oct 26, 2020 51.78 52.21 50.64 51.74 2,549,347 -0.97(-1.85%)
Oct 23, 2020 52.90 53.32 51.25 52.71 1,598,723 +0.04(+0.08%)
Oct 22, 2020 53.60 53.79 52.17 52.67 1,558,558 -0.58(-1.10%)
Oct 21, 2020 53.35 53.91 52.95 53.25 1,713,202 -0.20(-0.38%)
Oct 20, 2020 54.52 54.52 53.45 53.46 980,776 -0.65(-1.19%)
Oct 19, 2020 54.42 55.35 53.91 54.10 1,692,409 -0.29(-0.54%)
Oct 16, 2020 55.83 56.00 54.32 54.40 1,683,378 -1.39(-2.49%)
Oct 15, 2020 54.57 55.89 54.37 55.78 2,400,506 +0.64(+1.16%)
Oct 14, 2020 55.52 55.77 53.75 55.15 2,688,978 +0.26(+0.47%)
Oct 13, 2020 53.88 55.06 53.45 54.89 2,090,618 +1.16(+2.16%)
Oct 12, 2020 54.13 54.90 53.24 53.73 2,911,582 -0.03(-0.05%)
Oct 09, 2020 54.63 55.48 53.61 53.76 1,848,845 -0.59(-1.09%)
Oct 08, 2020 54.31 54.41 53.68 54.35 2,499,711 +0.65(+1.20%)
Oct 07, 2020 53.60 54.51 53.58 53.71 1,758,141 +0.70(+1.32%)
Oct 06, 2020 55.25 55.59 52.48 53.01 2,838,469 -1.96(-3.57%)
Oct 05, 2020 53.51 55.10 53.31 54.97 2,215,755 +1.73(+3.26%)
Oct 02, 2020 51.76 53.91 51.44 53.24 2,359,714 -0.07(-0.13%)
Oct 01, 2020 51.50 53.45 51.50 53.31 3,989,373 +2.10(+4.09%)
Sep 30, 2020 50.56 51.82 50.51 51.21 2,029,867 +0.66(+1.31%)
Sep 29, 2020 51.24 51.38 50.38 50.55 1,782,985 -0.60(-1.18%)
Sep 28, 2020 50.16 51.66 50.16 51.15 2,216,754 +1.70(+3.44%)
Sep 25, 2020 49.10 50.13 48.78 49.45 2,453,184 +0.97(+2.01%)
Sep 24, 2020 49.77 49.77 47.99 48.48 2,432,631 -1.49(-2.98%)
Sep 23, 2020 50.87 51.80 49.89 49.96 2,303,915 +0.30(+0.61%)
Sep 22, 2020 50.87 51.44 49.37 49.66 2,284,544 -1.06(-2.09%)
Sep 21, 2020 50.43 51.09 49.27 50.72 2,456,206 -0.97(-1.88%)
Sep 18, 2020 52.20 52.80 51.00 51.70 2,330,553 -0.11(-0.21%)
Sep 17, 2020 50.72 52.15 50.43 51.80 2,910,931 +0.26(+0.50%)
Sep 16, 2020 51.14 52.16 50.81 51.55 2,821,410 +0.73(+1.43%)
Sep 15, 2020 51.24 51.57 50.31 50.82 3,442,977 +0.12(+0.24%)
Sep 14, 2020 50.53 51.54 50.23 50.70 2,441,761 +0.92(+1.85%)
Sep 11, 2020 49.83 50.90 49.26 49.78 1,841,386 +0.33(+0.66%)
Sep 10, 2020 49.87 51.07 49.38 49.45 2,920,095 -0.16(-0.32%)
Sep 09, 2020 48.16 49.84 48.11 49.61 2,919,953 +1.94(+4.08%)
Sep 08, 2020 47.30 48.35 46.98 47.66 2,694,540 -0.64(-1.33%)
Sep 04, 2020 48.40 49.14 46.91 48.30 1,590,259 +0.11(+0.22%)
Sep 03, 2020 49.08 49.85 47.79 48.20 2,627,163 -1.19(-2.41%)
Sep 02, 2020 50.15 50.37 48.14 49.39 2,095,782 -0.41(-0.83%)
Sep 01, 2020 47.46 50.06 47.13 49.80 4,192,276 +2.18(+4.58%)
Aug 31, 2020 46.90 48.13 46.44 47.62 2,342,928 +0.84(+1.81%)
Aug 28, 2020 47.29 48.26 46.70 46.77 3,222,799 +0.14(+0.30%)
Aug 27, 2020 47.13 50.33 46.54 46.63 8,179,199 -0.87(-1.83%)
Aug 26, 2020 47.16 47.95 44.41 47.50 21,937,542 +6.44(+15.68%)
Aug 25, 2020 41.97 41.97 40.10 41.06 4,177,815 -1.00(-2.38%)
Aug 24, 2020 41.12 42.12 40.48 42.07 3,082,831 +1.35(+3.31%)
Aug 21, 2020 39.99 40.81 39.99 40.72 2,053,176 +0.92(+2.32%)
Aug 20, 2020 40.10 40.59 39.59 39.80 1,994,709 -1.11(-2.71%)
Aug 19, 2020 39.15 41.03 39.15 40.90 2,337,522 +1.40(+3.54%)
Aug 18, 2020 40.37 40.55 39.05 39.51 3,826,880 -0.74(-1.84%)
Aug 17, 2020 41.34 41.34 39.91 40.24 2,045,390 -0.50(-1.23%)
Aug 14, 2020 40.80 41.74 40.00 40.75 1,645,155 +0.04(+0.09%)
Aug 13, 2020 40.38 41.49 39.91 40.71 1,651,968 +0.11(+0.28%)
Aug 12, 2020 41.63 41.91 39.73 40.60 3,203,492 -0.69(-1.66%)
Aug 11, 2020 41.66 42.18 41.09 41.28 1,702,492 +0.26(+0.62%)
Aug 10, 2020 41.92 42.04 40.37 41.03 2,702,941 +0.73(+1.81%)
Aug 07, 2020 40.03 40.70 39.65 40.30 1,722,099 +0.10(+0.24%)
Aug 06, 2020 40.96 41.70 40.02 40.20 2,768,546 -0.99(-2.39%)
Aug 05, 2020 40.76 41.24 40.56 41.19 1,709,196 +0.69(+1.69%)
Aug 04, 2020 39.29 40.50 39.08 40.50 1,248,125 +1.18(+3.00%)
Aug 03, 2020 40.28 40.36 39.10 39.32 1,655,338 -0.82(-2.04%)
Jul 31, 2020 40.83 40.88 39.73 40.14 1,669,590 -0.55(-1.36%)
Jul 30, 2020 40.69 41.17 40.37 40.69 2,148,045 -0.48(-1.18%)
Jul 29, 2020 40.05 41.86 40.02 41.18 3,124,131 +1.45(+3.65%)
Jul 28, 2020 40.48 41.16 39.68 39.73 1,685,920 -0.78(-1.93%)
Jul 27, 2020 39.46 40.66 39.06 40.51 1,730,702 +1.27(+3.23%)
Jul 24, 2020 38.71 39.44 38.36 39.24 1,563,437 +0.37(+0.95%)
Jul 23, 2020 39.20 40.31 38.32 38.87 3,404,377 -0.19(-0.50%)
Jul 22, 2020 37.57 39.25 37.45 39.07 3,554,822 +1.26(+3.33%)
Jul 21, 2020 36.95 38.25 36.82 37.81 4,130,521 +2.10(+5.89%)
Jul 20, 2020 35.65 36.11 34.97 35.70 1,239,737 -0.37(-1.02%)
Jul 17, 2020 36.46 36.73 35.97 36.07 1,166,440 -0.25(-0.68%)
Jul 16, 2020 35.27 36.48 35.27 36.32 1,512,428 +0.59(+1.65%)
Jul 15, 2020 35.45 35.94 34.13 35.73 2,480,717 +1.48(+4.32%)
Jul 14, 2020 33.99 34.27 33.15 34.25 2,649,378 +0.16(+0.46%)
Jul 13, 2020 35.41 36.00 34.09 34.09 2,430,216 -0.99(-2.83%)
Jul 10, 2020 34.31 35.30 34.16 35.09 2,174,446 +0.98(+2.86%)
Jul 09, 2020 35.24 35.77 33.40 34.11 3,459,800 -1.35(-3.80%)
Jul 08, 2020 34.92 35.54 34.63 35.46 1,775,309 +0.44(+1.26%)
Jul 07, 2020 35.58 35.90 34.96 35.02 2,135,288 -0.96(-2.67%)
Jul 06, 2020 36.64 36.84 35.77 35.98 1,970,032 +0.11(+0.32%)
Jul 02, 2020 36.65 36.93 35.37 35.86 1,946,226 +0.13(+0.37%)
Jul 01, 2020 36.29 36.92 35.36 35.73 2,073,563 -0.57(-1.58%)
Jun 30, 2020 36.36 36.84 36.08 36.30 2,242,789 -0.26(-0.70%)
Jun 29, 2020 35.85 36.79 35.07 36.56 2,336,838 +1.62(+4.63%)
Jun 26, 2020 35.44 36.45 34.68 34.94 2,346,178 -0.63(-1.78%)
Jun 25, 2020 35.66 36.22 34.97 35.57 2,243,000 -0.43(-1.20%)
Jun 24, 2020 37.01 37.29 35.05 36.00 3,033,868 -0.46(-1.25%)
Jun 23, 2020 36.87 36.95 35.84 36.46 2,829,346 +0.09(+0.24%)
Jun 22, 2020 34.46 36.78 34.31 36.37 3,260,045 +1.71(+4.92%)
Jun 19, 2020 36.63 36.68 34.53 34.67 3,046,406 -1.15(-3.21%)
Jun 18, 2020 35.39 36.03 34.80 35.82 1,894,874 +0.01(+0.02%)
Jun 17, 2020 35.51 36.51 35.19 35.81 2,181,903 +0.38(+1.08%)
Jun 16, 2020 35.72 36.15 34.86 35.42 4,600,842 +1.29(+3.79%)
Jun 15, 2020 33.20 34.65 32.92 34.13 3,390,780 -0.28(-0.81%)
Jun 12, 2020 33.37 34.46 32.93 34.41 4,566,951 +2.83(+8.96%)
Jun 11, 2020 31.21 32.02 30.26 31.58 3,138,353 -1.62(-4.87%)
Jun 10, 2020 34.15 34.35 32.95 33.20 2,079,003 -1.06(-3.08%)
Jun 09, 2020 34.27 35.29 33.47 34.25 3,121,353 -0.12(-0.36%)
Jun 08, 2020 34.59 35.08 33.81 34.38 4,936,040 +0.81(+2.42%)
Jun 05, 2020 33.59 34.54 32.99 33.56 3,662,975 +1.39(+4.31%)
Jun 04, 2020 32.41 32.89 31.19 32.18 4,497,316 +0.10(+0.30%)
Jun 03, 2020 33.96 34.27 31.92 32.08 6,206,727 -0.93(-2.80%)
Jun 02, 2020 32.78 33.39 31.46 33.00 9,296,195 +1.17(+3.68%)
Jun 01, 2020 31.85 32.45 31.00 31.83 5,646,183 +0.35(+1.11%)
May 29, 2020 30.11 31.59 29.61 31.49 4,336,633 +0.99(+3.23%)
May 28, 2020 31.97 32.29 30.28 30.50 2,576,919 -1.34(-4.20%)
May 27, 2020 31.03 32.13 30.08 31.83 3,973,124 +1.71(+5.68%)
May 26, 2020 29.69 30.40 29.39 30.12 4,778,169 +2.10(+7.51%)
May 22, 2020 27.00 28.10 26.57 28.02 3,025,736 +1.09(+4.05%)
May 21, 2020 26.05 27.26 25.31 26.93 5,762,474 +1.61(+6.34%)
May 20, 2020 25.80 26.50 25.24 25.32 3,851,165 +0.07(+0.28%)
May 19, 2020 25.89 26.19 25.13 25.25 2,369,092 -0.64(-2.46%)
May 18, 2020 25.96 26.40 25.50 25.89 4,382,079 +1.62(+6.69%)
May 15, 2020 23.57 24.33 23.20 24.26 5,035,030 +0.43(+1.79%)
May 14, 2020 22.93 23.92 22.34 23.84 5,960,079 +0.19(+0.81%)
May 13, 2020 24.70 25.08 23.09 23.64 5,584,030 -1.26(-5.05%)
May 12, 2020 26.21 26.61 24.75 24.90 5,065,190 -1.19(-4.55%)
May 11, 2020 25.36 26.50 25.36 26.09 2,238,892 +0.06(+0.23%)
May 08, 2020 25.12 26.12 24.71 26.03 2,177,765 +1.76(+7.23%)
May 07, 2020 24.67 25.43 24.17 24.27 1,239,575 +0.02(+0.07%)
May 06, 2020 24.16 24.48 23.63 24.26 1,252,520 +0.33(+1.39%)
May 05, 2020 24.28 24.76 23.71 23.92 1,605,350 +0.14(+0.59%)
May 04, 2020 23.08 24.01 22.66 23.78 2,308,943 +0.03(+0.11%)
May 01, 2020 25.02 25.36 23.41 23.76 2,830,808 -1.90(-7.42%)
Apr 30, 2020 26.63 26.78 25.61 25.66 2,748,918 -1.80(-6.55%)
Apr 29, 2020 26.84 27.70 26.37 27.46 3,273,992 +2.00(+7.85%)
Apr 28, 2020 26.82 27.13 24.77 25.46 3,407,464 -0.50(-1.92%)
Apr 27, 2020 24.41 26.04 23.98 25.96 3,786,092 +1.82(+7.56%)
Apr 24, 2020 22.89 24.32 22.58 24.13 2,998,479 +1.23(+5.38%)
Apr 23, 2020 22.38 23.47 21.99 22.90 2,714,187 +0.49(+2.18%)
Apr 22, 2020 23.58 23.79 22.32 22.41 3,627,919 -0.60(-2.62%)
Apr 21, 2020 22.28 23.31 22.28 23.02 2,320,021 -0.15(-0.64%)
Apr 20, 2020 22.27 23.54 22.20 23.16 3,879,566 +0.03(+0.15%)
Apr 17, 2020 22.84 23.33 21.91 23.13 5,702,389 +1.52(+7.03%)
Apr 16, 2020 21.87 22.05 21.07 21.61 5,158,972 -0.31(-1.43%)
Apr 15, 2020 21.83 22.65 21.71 21.92 11,012,424 -1.21(-5.25%)
Apr 14, 2020 20.66 23.16 19.91 23.14 11,198,066 +1.40(+6.43%)
Apr 13, 2020 24.00 24.10 21.46 21.74 2,494,560 -2.34(-9.72%)
Apr 09, 2020 23.14 24.26 22.77 24.08 4,752,831 +1.88(+8.45%)
Apr 08, 2020 21.04 22.76 20.88 22.20 2,955,551 +1.38(+6.62%)
Apr 07, 2020 21.16 22.82 20.51 20.82 4,913,347 +1.45(+7.48%)
Apr 06, 2020 16.85 19.59 16.61 19.38 4,388,298 +3.38(+21.12%)
Apr 03, 2020 16.02 16.13 15.30 16.00 2,330,317 -0.34(-2.08%)
Apr 02, 2020 15.47 16.65 15.42 16.34 1,798,643 +0.81(+5.23%)
Apr 01, 2020 17.31 17.66 15.43 15.52 3,310,653 -3.04(-16.37%)
Mar 31, 2020 19.28 19.46 18.34 18.56 2,291,285 -0.77(-3.97%)
Mar 30, 2020 18.68 19.41 17.31 19.33 2,634,402 +0.35(+1.84%)
Mar 27, 2020 18.22 19.36 17.45 18.98 2,465,920 -0.22(-1.14%)
Mar 26, 2020 18.62 20.17 17.95 19.20 3,131,630 +0.97(+5.32%)
Mar 25, 2020 17.34 19.08 16.48 18.23 3,963,844 +1.16(+6.80%)
Mar 24, 2020 16.18 17.39 15.29 17.07 3,550,072 +2.20(+14.80%)
Mar 23, 2020 14.48 15.59 12.64 14.87 4,414,330 +0.19(+1.31%)
Mar 20, 2020 16.28 16.51 14.49 14.68 3,674,084 -1.57(-9.67%)
Mar 19, 2020 14.10 16.48 12.52 16.25 4,925,200 +1.79(+12.40%)
Mar 18, 2020 15.46 16.40 11.53 14.46 4,972,876 -1.48(-9.30%)
Mar 17, 2020 18.48 18.77 15.43 15.94 3,956,161 -2.22(-12.22%)
Mar 16, 2020 20.14 20.15 17.58 18.16 3,739,608 -4.91(-21.29%)
Mar 13, 2020 24.27 24.65 21.07 23.07 4,892,976 -0.07(-0.30%)
Mar 12, 2020 24.81 24.95 22.08 23.14 4,176,840 -3.05(-11.65%)
Mar 11, 2020 29.93 30.20 26.09 26.19 4,650,633 -4.55(-14.80%)
Mar 10, 2020 32.71 33.54 28.84 30.74 8,513,134 +1.19(+4.03%)
Mar 09, 2020 27.94 29.99 27.54 29.55 4,957,568 -0.43(-1.43%)
Mar 06, 2020 28.42 30.14 28.02 29.98 2,587,570 +0.70(+2.40%)
Mar 05, 2020 30.16 30.29 28.59 29.27 2,503,596 -1.53(-4.98%)
Mar 04, 2020 30.52 30.85 29.86 30.81 1,774,653 +0.67(+2.22%)
Mar 03, 2020 31.19 31.71 29.80 30.14 2,091,932 -1.12(-3.59%)
Mar 02, 2020 31.53 31.53 30.13 31.26 2,183,625 +0.06(+0.19%)
Feb 28, 2020 31.33 31.58 30.55 31.20 3,180,142 -0.98(-3.04%)
Feb 27, 2020 32.57 33.45 31.66 32.18 2,871,231 -1.13(-3.40%)
Feb 26, 2020 35.13 35.45 33.25 33.31 3,532,051 -1.58(-4.52%)
Feb 25, 2020 35.73 36.31 34.83 34.89 2,174,648 -0.59(-1.67%)
Feb 24, 2020 35.44 35.94 35.19 35.48 2,941,360 -0.82(-2.27%)
Feb 21, 2020 37.10 37.40 36.03 36.30 2,236,439 -0.92(-2.46%)
Feb 20, 2020 37.05 37.56 36.82 37.22 2,144,104 +0.10(+0.28%)
Feb 19, 2020 37.29 37.51 36.72 37.11 1,703,307 -0.13(-0.35%)
Feb 18, 2020 37.58 37.99 36.79 37.24 1,703,705 -0.52(-1.38%)
Feb 14, 2020 38.38 38.79 37.74 37.77 1,087,353 -0.60(-1.56%)
Feb 13, 2020 38.52 38.64 37.83 38.37 1,469,759 -0.38(-0.97%)
Feb 12, 2020 38.04 38.97 38.03 38.74 1,969,925 +0.99(+2.61%)
Feb 11, 2020 37.28 38.16 37.08 37.76 1,599,378 +0.27(+0.71%)
Feb 10, 2020 37.85 38.34 37.37 37.49 1,478,565 -0.40(-1.06%)
Feb 07, 2020 39.22 39.57 37.50 37.89 1,896,509 -1.46(-3.70%)
Feb 06, 2020 39.05 40.04 39.00 39.35 1,496,469 +0.40(+1.03%)
Feb 05, 2020 37.59 39.08 37.49 38.95 2,031,254 +1.58(+4.22%)
Feb 04, 2020 37.99 38.24 37.23 37.37 1,878,368 -0.26(-0.68%)
Feb 03, 2020 38.04 38.69 37.57 37.63 2,101,915 -0.27(-0.72%)
Jan 31, 2020 38.85 38.94 37.80 37.90 1,593,338 -1.03(-2.64%)
Jan 30, 2020 39.51 39.74 38.85 38.93 1,211,987 -0.77(-1.94%)
Jan 29, 2020 39.70 40.06 39.38 39.70 1,176,730 +0.09(+0.22%)
Jan 28, 2020 39.97 40.05 39.14 39.62 1,486,828 -0.21(-0.52%)
Jan 27, 2020 38.81 40.16 38.53 39.82 1,483,504 +0.46(+1.18%)
Jan 24, 2020 40.25 40.35 39.12 39.36 1,803,504 -0.88(-2.19%)
Jan 23, 2020 40.70 40.92 39.29 40.24 2,150,245 -0.81(-1.96%)
Jan 22, 2020 41.15 41.52 40.91 41.05 1,135,629 +0.07(+0.17%)
Jan 21, 2020 41.32 41.54 40.68 40.98 1,478,223 -0.36(-0.87%)
Jan 17, 2020 41.94 41.96 41.14 41.34 943,820 -0.43(-1.03%)
Jan 16, 2020 41.69 42.12 41.57 41.77 1,229,539 +0.25(+0.60%)
Jan 15, 2020 41.99 42.24 41.03 41.52 2,235,701 -0.81(-1.92%)
Jan 14, 2020 42.42 42.42 41.80 42.33 1,467,619 +0.15(+0.35%)
Jan 13, 2020 41.46 42.21 40.96 42.19 1,597,065 +0.84(+2.03%)
Jan 10, 2020 41.14 41.94 40.88 41.35 1,383,523 +0.04(+0.10%)
Jan 09, 2020 41.72 41.82 41.05 41.30 1,610,483 -0.33(-0.80%)
Jan 08, 2020 41.42 41.85 41.30 41.64 1,601,815 +0.27(+0.66%)
Jan 07, 2020 41.06 41.69 40.76 41.36 1,337,171 +0.19(+0.46%)
Jan 06, 2020 40.82 41.37 40.59 41.18 1,887,705 +0.35(+0.86%)
Jan 03, 2020 40.87 41.31 40.69 40.82 1,738,039 -0.50(-1.20%)
Jan 02, 2020 42.62 42.64 40.95 41.32 2,251,222 -1.09(-2.57%)
Dec 31, 2019 42.08 42.68 42.06 42.41 1,875,271 +0.45(+1.06%)
Dec 30, 2019 41.30 42.21 41.15 41.96 1,771,328 +0.64(+1.56%)
Dec 27, 2019 40.80 41.57 40.71 41.32 1,914,363 +0.45(+1.11%)
Dec 26, 2019 40.76 40.90 40.42 40.87 1,525,461 +0.19(+0.46%)
Dec 24, 2019 40.56 40.76 40.28 40.68 837,862 +0.29(+0.72%)
Dec 23, 2019 40.53 40.63 39.93 40.39 2,074,768 -0.15(-0.36%)
Dec 20, 2019 40.66 40.72 40.04 40.53 2,506,468 -0.02(-0.04%)
Dec 19, 2019 40.85 40.89 40.27 40.55 1,513,128 -0.09(-0.21%)
Dec 18, 2019 40.70 41.06 40.64 40.64 1,553,110 -0.03(-0.06%)
Dec 17, 2019 40.49 40.73 40.23 40.66 2,065,259 +0.23(+0.57%)
Dec 16, 2019 41.30 41.42 40.35 40.43 1,892,399 -0.63(-1.54%)
Dec 13, 2019 41.41 41.46 40.58 41.06 2,370,170 -0.49(-1.18%)
Dec 12, 2019 40.94 41.69 40.70 41.55 1,546,947 +0.51(+1.24%)
Dec 11, 2019 41.05 41.56 40.86 41.04 1,978,095 -0.01(-0.02%)
Dec 10, 2019 40.43 41.24 40.17 41.05 1,959,898 +0.50(+1.24%)
Dec 09, 2019 39.56 41.18 39.50 40.55 3,508,319 +1.18(+3.01%)
Dec 06, 2019 39.40 39.82 39.17 39.36 2,215,244 +0.25(+0.63%)
Dec 05, 2019 38.93 39.52 38.88 39.12 1,438,589 +0.14(+0.35%)
Dec 04, 2019 39.08 39.42 38.84 38.98 2,127,176 +0.07(+0.18%)
Dec 03, 2019 38.48 39.04 38.11 38.91 4,140,295 -0.37(-0.95%)
Dec 02, 2019 39.07 39.57 38.04 39.29 3,352,687 +0.26(+0.66%)
Nov 29, 2019 38.83 39.49 38.47 39.03 2,087,552 -0.07(-0.17%)
Nov 27, 2019 40.25 40.29 38.98 39.10 6,430,956 -0.75(-1.88%)
Nov 26, 2019 37.41 40.72 37.09 39.85 21,816,728 +6.25(+18.62%)
Nov 25, 2019 34.43 34.44 33.28 33.60 5,843,046 +0.02(+0.05%)
Nov 22, 2019 33.44 34.17 33.40 33.58 2,760,282 +0.43(+1.31%)
Nov 21, 2019 33.94 34.21 33.07 33.14 1,981,457 -0.72(-2.14%)
Nov 20, 2019 34.07 34.26 33.42 33.87 2,687,490 -0.31(-0.90%)
Nov 19, 2019 35.08 35.49 34.06 34.18 2,569,260 -1.21(-3.42%)
Nov 18, 2019 35.27 35.45 34.69 35.39 2,192,414 +0.57(+1.64%)
Nov 15, 2019 34.57 34.96 34.32 34.81 1,501,319 +0.45(+1.31%)
Nov 14, 2019 34.30 34.61 34.21 34.36 1,308,369 +0.13(+0.37%)
Nov 13, 2019 34.30 34.77 34.12 34.24 1,662,485 -0.05(-0.15%)
Nov 12, 2019 34.76 34.76 34.07 34.29 1,418,279 -0.55(-1.57%)
Nov 11, 2019 34.82 35.16 34.40 34.83 1,413,385 -0.21(-0.61%)
Nov 08, 2019 35.09 35.26 34.72 35.04 2,438,705 -0.22(-0.63%)
Nov 07, 2019 35.15 35.44 34.99 35.27 2,531,488 +0.38(+1.10%)
Nov 06, 2019 34.24 34.98 33.95 34.88 2,432,160 +0.50(+1.46%)
Nov 05, 2019 33.73 34.73 33.73 34.38 2,356,738 +0.79(+2.36%)
Nov 04, 2019 33.01 33.61 32.97 33.59 1,279,265 +0.66(+1.99%)
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.