Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dick's Sporting Goods Inc (NY: DKS )

207.12 +2.91 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2021 91.80 92.10 87.92 90.35 2,015,034 -0.62(-0.68%)
Jun 29, 2021 91.16 92.35 90.12 90.98 2,237,272 +1.61(+1.80%)
Jun 28, 2021 90.71 91.04 88.50 89.37 1,412,986 -1.90(-2.08%)
Jun 25, 2021 90.33 92.81 89.75 91.27 2,144,401 +2.28(+2.56%)
Jun 24, 2021 89.42 89.71 87.85 88.99 1,251,998 +0.25(+0.28%)
Jun 23, 2021 88.04 89.10 87.18 88.74 2,253,305 +1.25(+1.43%)
Jun 22, 2021 86.49 88.62 85.47 87.49 1,403,127 +0.98(+1.14%)
Jun 21, 2021 83.69 86.60 83.24 86.50 1,822,612 +3.81(+4.60%)
Jun 18, 2021 81.69 84.33 81.29 82.70 2,494,282 +0.22(+0.26%)
Jun 17, 2021 84.12 84.41 80.45 82.48 2,483,047 -1.95(-2.31%)
Jun 16, 2021 85.06 85.13 82.90 84.43 1,931,137 -1.42(-1.65%)
Jun 15, 2021 88.25 88.25 84.69 85.84 2,192,671 -2.81(-3.17%)
Jun 14, 2021 90.79 92.28 87.81 88.66 2,050,018 -1.67(-1.85%)
Jun 11, 2021 88.01 90.51 87.90 90.33 3,181,418 +2.53(+2.89%)
Jun 10, 2021 89.86 90.24 87.34 87.79 2,185,763 -1.41(-1.58%)
Jun 09, 2021 89.55 90.62 88.65 89.21 1,516,216 -0.58(-0.64%)
Jun 08, 2021 87.52 89.91 86.69 89.78 1,678,291 +2.32(+2.65%)
Jun 07, 2021 88.06 89.52 86.96 87.46 1,649,792 -0.12(-0.13%)
Jun 04, 2021 87.15 87.75 85.28 87.58 1,285,820 +1.53(+1.78%)
Jun 03, 2021 86.64 87.66 84.96 86.05 1,956,141 -0.93(-1.06%)
Jun 02, 2021 88.06 88.07 85.54 86.98 2,819,649 -0.54(-0.62%)
Jun 01, 2021 88.99 89.13 87.22 87.52 2,208,443 -0.12(-0.13%)
May 28, 2021 89.12 89.52 86.57 87.63 1,976,914 -1.11(-1.25%)
May 27, 2021 89.83 91.02 87.17 88.74 4,231,190 +0.32(+0.37%)
May 26, 2021 83.54 89.76 82.10 88.41 13,691,215 +12.79(+16.91%)
May 25, 2021 76.89 78.02 75.55 75.63 2,174,159 -0.92(-1.20%)
May 24, 2021 75.66 77.52 75.05 76.55 2,543,141 +1.71(+2.28%)
May 21, 2021 75.75 76.45 74.77 74.84 1,951,702 -0.28(-0.37%)
May 20, 2021 76.99 77.95 74.40 75.12 2,839,141 -2.11(-2.73%)
May 19, 2021 77.06 77.44 74.62 77.23 1,838,721 -0.88(-1.13%)
May 18, 2021 80.29 80.29 78.07 78.11 1,568,048 -1.42(-1.79%)
May 17, 2021 79.87 80.15 78.25 79.53 835,954 +0.49(+0.63%)
May 14, 2021 76.61 79.23 76.48 79.03 1,116,172 +2.62(+3.43%)
May 13, 2021 75.48 77.35 75.48 76.41 1,280,882 +1.47(+1.97%)
May 12, 2021 78.49 78.94 74.56 74.94 1,481,781 -3.79(-4.82%)
May 11, 2021 78.12 79.70 76.52 78.73 1,426,943 -1.24(-1.55%)
May 10, 2021 80.62 82.48 79.96 79.97 1,234,642 -0.59(-0.74%)
May 07, 2021 78.39 80.65 77.94 80.56 948,392 +1.73(+2.20%)
May 06, 2021 78.30 79.63 77.68 78.83 1,518,661 +0.86(+1.11%)
May 05, 2021 79.03 80.13 77.61 77.96 1,701,104 -0.59(-0.75%)
May 04, 2021 77.56 78.62 75.25 78.56 1,870,206 +1.30(+1.69%)
May 03, 2021 75.18 77.63 75.08 77.25 1,807,540 +3.05(+4.12%)
Apr 30, 2021 74.20 74.38 72.26 74.20 1,540,638 -0.49(-0.66%)
Apr 29, 2021 75.22 75.84 73.70 74.69 1,633,425 +0.38(+0.51%)
Apr 28, 2021 74.85 75.17 73.98 74.32 1,267,565 -0.95(-1.27%)
Apr 27, 2021 75.61 77.15 75.10 75.27 2,376,284 -0.09(-0.12%)
Apr 26, 2021 77.67 77.81 74.50 75.36 1,079,816 -1.86(-2.41%)
Apr 23, 2021 76.59 77.62 76.00 77.22 1,040,707 +1.26(+1.66%)
Apr 22, 2021 76.78 76.99 75.01 75.96 1,085,203 -0.02(-0.02%)
Apr 21, 2021 74.58 76.37 74.13 75.98 1,556,533 +1.53(+2.05%)
Apr 20, 2021 75.48 75.61 73.09 74.45 1,882,686 -1.28(-1.70%)
Apr 19, 2021 76.75 77.00 75.13 75.74 1,721,583 -0.05(-0.07%)
Apr 16, 2021 73.59 76.06 73.56 75.79 2,055,261 +2.30(+3.13%)
Apr 15, 2021 73.55 74.10 72.51 73.49 1,065,853 +0.14(+0.20%)
Apr 14, 2021 73.82 74.97 73.21 73.35 1,684,067 -0.49(-0.67%)
Apr 13, 2021 74.88 75.19 72.86 73.84 1,490,089 -1.19(-1.58%)
Apr 12, 2021 73.85 75.16 73.12 75.03 1,513,863 +1.20(+1.63%)
Apr 09, 2021 74.24 74.90 73.54 73.82 1,566,013 +0.23(+0.32%)
Apr 08, 2021 73.41 73.99 72.03 73.59 1,694,373 +0.49(+0.68%)
Apr 07, 2021 73.27 74.11 72.18 73.09 1,867,195 -0.60(-0.82%)
Apr 06, 2021 73.06 75.52 72.89 73.70 2,245,396 +1.32(+1.82%)
Apr 05, 2021 71.96 72.76 70.24 72.38 1,855,487 +1.15(+1.61%)
Apr 01, 2021 69.35 71.28 68.89 71.23 2,498,210 +2.80(+4.10%)
Mar 31, 2021 69.58 70.44 67.43 68.42 1,347,150 -1.20(-1.73%)
Mar 30, 2021 66.96 70.32 66.74 69.63 2,449,945 +1.96(+2.89%)
Mar 29, 2021 70.36 70.86 66.87 67.67 1,536,517 -2.57(-3.66%)
Mar 26, 2021 69.76 71.63 68.74 70.24 2,186,142 +1.45(+2.10%)
Mar 25, 2021 64.97 69.66 64.81 68.79 2,348,674 +2.41(+3.63%)
Mar 24, 2021 67.93 68.86 65.94 66.38 1,621,447 -1.29(-1.91%)
Mar 23, 2021 70.18 71.25 67.19 67.68 1,563,680 -3.39(-4.77%)
Mar 22, 2021 72.61 72.71 69.90 71.06 1,367,243 -1.34(-1.85%)
Mar 19, 2021 69.44 72.89 68.88 72.40 2,205,952 +2.66(+3.81%)
Mar 18, 2021 70.68 71.64 69.21 69.74 1,278,044 -0.61(-0.87%)
Mar 17, 2021 69.80 70.66 68.29 70.35 1,453,277 +1.86(+2.72%)
Mar 16, 2021 68.30 68.76 67.27 68.49 2,199,357 -1.54(-2.20%)
Mar 15, 2021 67.96 70.63 67.55 70.03 1,928,109 +2.38(+3.52%)
Mar 12, 2021 65.70 68.04 64.90 67.65 1,900,752 +1.74(+2.63%)
Mar 11, 2021 64.40 66.76 63.35 65.92 2,736,490 +1.94(+3.03%)
Mar 10, 2021 64.04 64.28 62.41 63.98 3,375,845 -0.26(-0.40%)
Mar 09, 2021 66.55 67.31 63.21 64.23 5,503,590 -4.35(-6.34%)
Mar 08, 2021 65.44 70.16 65.16 68.58 4,893,620 +4.46(+6.96%)
Mar 05, 2021 62.73 64.21 59.71 64.12 2,370,686 +1.64(+2.62%)
Mar 04, 2021 64.48 65.42 60.99 62.48 1,650,579 -2.27(-3.51%)
Mar 03, 2021 65.86 66.77 64.70 64.75 1,202,466 -0.49(-0.75%)
Mar 02, 2021 65.97 67.87 65.22 65.25 1,376,312 -0.94(-1.42%)
Mar 01, 2021 64.67 67.28 64.60 66.18 1,170,175 +2.35(+3.68%)
Feb 26, 2021 65.62 65.93 63.35 63.83 2,087,697 -1.49(-2.29%)
Feb 25, 2021 67.36 67.79 65.15 65.33 1,110,002 -1.82(-2.72%)
Feb 24, 2021 65.92 67.22 64.99 67.15 1,184,677 +1.62(+2.47%)
Feb 23, 2021 64.31 66.10 62.83 65.53 1,179,762 -1.02(-1.53%)
Feb 22, 2021 66.30 67.90 66.17 66.55 1,426,261 -0.21(-0.31%)
Feb 19, 2021 65.56 67.17 65.52 66.76 1,211,785 +1.31(+2.00%)
Feb 18, 2021 65.23 65.70 63.67 65.45 1,826,028 +0.38(+0.58%)
Feb 17, 2021 65.97 66.41 64.53 65.08 1,804,359 -1.09(-1.65%)
Feb 16, 2021 67.39 67.64 65.36 66.17 1,697,163 -0.89(-1.33%)
Feb 12, 2021 66.84 68.14 66.67 67.06 2,217,060 -1.08(-1.59%)
Feb 11, 2021 70.43 71.84 67.97 68.14 1,822,166 -1.35(-1.94%)
Feb 10, 2021 69.73 70.32 68.01 69.49 1,922,266 +0.40(+0.58%)
Feb 09, 2021 68.90 69.84 68.31 69.09 1,605,496 -0.26(-0.37%)
Feb 08, 2021 68.00 70.11 68.00 69.35 1,423,685 +1.70(+2.51%)
Feb 05, 2021 66.29 67.79 65.50 67.65 1,757,861 +1.42(+2.15%)
Feb 04, 2021 65.29 66.72 65.18 66.23 2,400,753 +1.56(+2.41%)
Feb 03, 2021 63.13 64.69 62.59 64.67 1,572,583 +2.01(+3.21%)
Feb 02, 2021 61.10 62.91 60.52 62.66 2,621,317 +1.24(+2.02%)
Feb 01, 2021 60.59 61.46 59.79 61.42 1,804,802 +1.48(+2.48%)
Jan 29, 2021 61.30 62.47 59.66 59.93 2,336,249 -0.98(-1.62%)
Jan 28, 2021 63.00 63.22 60.08 60.92 3,274,210 -2.05(-3.25%)
Jan 27, 2021 62.59 63.55 59.96 62.96 3,720,378 +1.65(+2.70%)
Jan 26, 2021 61.80 62.16 59.65 61.31 2,185,529 -0.04(-0.07%)
Jan 25, 2021 62.23 65.09 60.82 61.35 2,883,251 +0.43(+0.70%)
Jan 22, 2021 60.22 61.03 58.82 60.93 1,990,311 +0.30(+0.50%)
Jan 21, 2021 60.68 61.32 60.44 60.62 1,846,222 +0.55(+0.92%)
Jan 20, 2021 59.48 60.34 59.28 60.07 1,167,861 +1.18(+2.00%)
Jan 19, 2021 59.65 59.74 57.42 58.89 2,942,232 -0.44(-0.74%)
Jan 15, 2021 59.16 60.10 58.08 59.32 1,683,619 -0.67(-1.12%)
Jan 14, 2021 59.35 60.06 58.94 60.00 1,649,096 +1.14(+1.93%)
Jan 13, 2021 59.54 59.83 58.79 58.86 1,577,068 -1.20(-2.00%)
Jan 12, 2021 58.43 60.59 58.21 60.06 2,282,591 +2.24(+3.87%)
Jan 11, 2021 57.15 58.58 56.79 57.82 3,523,227 +0.32(+0.56%)
Jan 08, 2021 56.59 57.81 55.71 57.50 2,725,791 +1.47(+2.62%)
Jan 07, 2021 55.45 56.49 55.28 56.03 3,376,336 +0.55(+1.00%)
Jan 06, 2021 52.43 55.61 52.43 55.48 3,100,573 +2.84(+5.39%)
Jan 05, 2021 50.08 53.46 49.86 52.64 4,412,982 +2.54(+5.07%)
Jan 04, 2021 50.33 50.61 49.28 50.10 1,824,236 -0.17(-0.34%)
Dec 31, 2020 50.27 50.27 50.27 1,353,633 -0.13(-0.27%)
Dec 30, 2020 50.48 51.29 50.03 50.41 1,353,633 +0.24(+0.48%)
Dec 29, 2020 50.98 51.19 49.33 50.17 1,851,946 -1.04(-2.03%)
Dec 28, 2020 50.41 51.60 49.74 51.20 3,016,382 +1.48(+2.99%)
Dec 24, 2020 50.00 50.00 49.16 49.72 918,287 -0.19(-0.38%)
Dec 23, 2020 49.87 50.70 49.53 49.91 1,862,891 +0.38(+0.78%)
Dec 22, 2020 48.08 49.91 47.97 49.52 3,373,290 +1.82(+3.81%)
Dec 21, 2020 46.34 47.96 46.23 47.71 1,733,854 +0.78(+1.66%)
Dec 18, 2020 47.91 48.36 46.35 46.93 2,662,954 -0.25(-0.53%)
Dec 17, 2020 47.28 47.30 46.59 47.18 1,540,176 +0.54(+1.15%)
Dec 16, 2020 47.77 48.54 46.62 46.64 2,563,277 -0.82(-1.73%)
Dec 15, 2020 46.88 47.78 46.07 47.46 2,876,217 +0.19(+0.40%)
Dec 14, 2020 47.66 48.38 47.02 47.28 3,043,054 -0.62(-1.29%)
Dec 11, 2020 48.51 48.66 47.26 47.89 3,000,059 -0.93(-1.90%)
Dec 10, 2020 47.94 49.24 47.53 48.82 5,569,205 +0.40(+0.84%)
Dec 09, 2020 50.22 50.62 47.65 48.42 4,032,897 -1.49(-2.98%)
Dec 08, 2020 49.62 50.12 49.00 49.90 4,115,798 +0.53(+1.08%)
Dec 07, 2020 49.80 49.93 47.98 49.37 3,094,906 -0.56(-1.12%)
Dec 04, 2020 50.55 51.11 49.62 49.93 3,009,841 -0.76(-1.49%)
Dec 03, 2020 50.88 52.28 50.33 50.69 2,406,160 -0.21(-0.42%)
Dec 02, 2020 50.34 51.24 49.36 50.90 2,212,637 +0.09(+0.17%)
Dec 01, 2020 51.03 51.40 49.71 50.81 2,295,344 +0.29(+0.58%)
Nov 30, 2020 53.20 53.28 50.44 50.52 5,326,590 -2.38(-4.50%)
Nov 27, 2020 53.40 53.87 52.47 52.90 2,067,811 -0.51(-0.95%)
Nov 25, 2020 52.02 53.52 50.99 53.41 4,369,977 +0.95(+1.81%)
Nov 24, 2020 52.47 53.52 49.55 52.46 9,057,780 +0.16(+0.31%)
Nov 23, 2020 52.23 53.38 51.91 52.30 5,755,724 +0.27(+0.51%)
Nov 20, 2020 50.60 52.75 50.46 52.03 6,658,873 +2.26(+4.54%)
Nov 19, 2020 48.27 50.07 48.20 49.77 2,942,508 +1.49(+3.09%)
Nov 18, 2020 47.44 49.00 47.42 48.28 2,876,298 +0.84(+1.76%)
Nov 17, 2020 46.56 47.56 46.05 47.44 2,165,222 +0.42(+0.89%)
Nov 16, 2020 45.88 47.03 45.48 47.02 2,976,826 +1.76(+3.89%)
Nov 13, 2020 46.24 46.65 45.24 45.26 3,042,115 -0.50(-1.09%)
Nov 12, 2020 47.57 47.72 45.48 45.76 2,494,964 -1.96(-4.10%)
Nov 11, 2020 47.91 48.14 45.99 47.72 3,341,561 +0.05(+0.11%)
Nov 10, 2020 46.97 48.42 46.32 47.66 2,691,997 +0.88(+1.88%)
Nov 09, 2020 53.03 53.35 46.66 46.78 5,049,101 -3.50(-6.97%)
Nov 06, 2020 50.67 50.70 49.58 50.29 1,236,211 -0.24(-0.48%)
Nov 05, 2020 51.03 51.51 50.28 50.53 1,221,204 +0.08(+0.16%)
Nov 04, 2020 51.16 51.84 50.27 50.45 1,677,322 -0.88(-1.72%)
Nov 03, 2020 50.62 51.80 50.36 51.33 1,501,679 +1.28(+2.56%)
Nov 02, 2020 50.75 51.06 49.47 50.05 2,869,643 -0.33(-0.65%)
Oct 30, 2020 49.98 51.03 49.48 50.38 2,276,189 +0.42(+0.84%)
Oct 29, 2020 50.00 50.53 49.22 49.96 1,114,365 +0.12(+0.23%)
Oct 28, 2020 50.06 51.14 49.53 49.84 1,606,911 -1.43(-2.79%)
Oct 27, 2020 52.07 52.12 50.74 51.27 1,479,686 -0.73(-1.40%)
Oct 26, 2020 52.04 52.47 50.90 52.00 2,536,500 -0.98(-1.85%)
Oct 23, 2020 53.17 53.59 51.51 52.98 1,590,667 +0.04(+0.08%)
Oct 22, 2020 53.87 54.07 52.44 52.94 1,550,704 -0.59(-1.10%)
Oct 21, 2020 53.62 54.18 53.22 53.52 1,704,568 -0.20(-0.38%)
Oct 20, 2020 54.80 54.80 53.72 53.73 975,834 -0.65(-1.19%)
Oct 19, 2020 54.70 55.63 54.19 54.38 1,683,880 -0.29(-0.54%)
Oct 16, 2020 56.11 56.28 54.59 54.67 1,674,895 -1.40(-2.49%)
Oct 15, 2020 54.85 56.17 54.64 56.07 2,388,409 +0.64(+1.16%)
Oct 14, 2020 55.80 56.05 54.02 55.43 2,675,428 +0.26(+0.47%)
Oct 13, 2020 54.16 55.34 53.72 55.17 2,080,083 +1.16(+2.16%)
Oct 12, 2020 54.40 55.17 53.51 54.00 2,896,910 -0.03(-0.05%)
Oct 09, 2020 54.90 55.76 53.88 54.03 1,839,528 -0.60(-1.09%)
Oct 08, 2020 54.58 54.69 53.96 54.63 2,487,114 +0.65(+1.20%)
Oct 07, 2020 53.87 54.79 53.85 53.98 1,749,281 +0.70(+1.32%)
Oct 06, 2020 55.53 55.88 52.75 53.27 2,824,165 -1.97(-3.57%)
Oct 05, 2020 53.78 55.38 53.58 55.25 2,204,589 +1.74(+3.26%)
Oct 02, 2020 52.02 54.19 51.70 53.51 2,347,822 -0.07(-0.13%)
Oct 01, 2020 51.76 53.72 51.76 53.58 3,969,269 +2.11(+4.09%)
Sep 30, 2020 50.82 52.08 50.77 51.47 2,019,637 +0.67(+1.31%)
Sep 29, 2020 51.50 51.64 50.63 50.80 1,774,000 -0.60(-1.18%)
Sep 28, 2020 50.41 51.92 50.41 51.41 2,205,583 +1.71(+3.44%)
Sep 25, 2020 49.35 50.38 49.02 49.70 2,440,822 +0.98(+2.01%)
Sep 24, 2020 50.02 50.02 48.23 48.72 2,420,372 -1.49(-2.97%)
Sep 23, 2020 51.13 52.07 50.14 50.22 2,292,305 +0.30(+0.61%)
Sep 22, 2020 51.13 51.70 49.62 49.91 2,273,031 -1.07(-2.09%)
Sep 21, 2020 50.69 51.35 49.52 50.98 2,443,828 -0.98(-1.88%)
Sep 18, 2020 52.47 53.07 51.26 51.96 2,318,809 -0.11(-0.21%)
Sep 17, 2020 50.98 52.41 50.69 52.07 2,896,262 +0.26(+0.50%)
Sep 16, 2020 51.40 52.42 51.07 51.81 2,807,192 +0.73(+1.43%)
Sep 15, 2020 51.50 51.83 50.56 51.08 3,425,627 +0.12(+0.24%)
Sep 14, 2020 50.78 51.80 50.48 50.95 2,429,456 +0.92(+1.85%)
Sep 11, 2020 50.08 51.16 49.50 50.03 1,832,106 +0.33(+0.66%)
Sep 10, 2020 50.13 51.33 49.63 49.70 2,905,380 -0.16(-0.32%)
Sep 09, 2020 48.41 50.10 48.35 49.86 2,905,212 +1.95(+4.08%)
Sep 08, 2020 47.54 48.59 47.22 47.90 2,680,937 -0.65(-1.33%)
Sep 04, 2020 48.65 49.38 47.15 48.55 1,582,231 +0.11(+0.22%)
Sep 03, 2020 49.33 50.11 48.04 48.44 2,613,900 -1.19(-2.41%)
Sep 02, 2020 50.41 50.63 48.38 49.64 2,085,202 -0.42(-0.83%)
Sep 01, 2020 47.70 50.32 47.36 50.05 4,171,113 +2.19(+4.58%)
Aug 31, 2020 47.13 48.37 46.67 47.86 2,331,100 +0.85(+1.81%)
Aug 28, 2020 47.53 48.51 46.94 47.01 3,206,529 +0.14(+0.30%)
Aug 27, 2020 47.36 50.58 46.77 46.87 8,137,909 -0.88(-1.83%)
Aug 26, 2020 47.40 48.20 44.63 47.74 21,826,796 +6.47(+15.68%)
Aug 25, 2020 42.18 42.18 40.30 41.27 4,156,724 -1.01(-2.38%)
Aug 24, 2020 41.33 42.33 40.69 42.28 3,067,269 +1.35(+3.31%)
Aug 21, 2020 40.19 41.02 40.19 40.93 2,042,811 +0.93(+2.32%)
Aug 20, 2020 40.31 40.79 39.79 40.00 1,984,640 -1.11(-2.71%)
Aug 19, 2020 39.35 41.24 39.35 41.11 2,325,722 +1.41(+3.54%)
Aug 18, 2020 40.57 40.76 39.25 39.71 3,807,561 -0.74(-1.84%)
Aug 17, 2020 41.55 41.55 40.11 40.45 2,035,065 -0.50(-1.23%)
Aug 14, 2020 41.01 41.95 40.20 40.95 1,636,849 +0.04(+0.09%)
Aug 13, 2020 40.58 41.70 40.11 40.92 1,643,629 +0.11(+0.28%)
Aug 12, 2020 41.85 42.12 39.94 40.80 3,187,320 -0.69(-1.66%)
Aug 11, 2020 41.87 42.39 41.30 41.49 1,693,898 +0.26(+0.62%)
Aug 10, 2020 42.13 42.25 40.58 41.24 2,689,296 +0.73(+1.81%)
Aug 07, 2020 40.24 40.91 39.85 40.50 1,713,405 +0.10(+0.24%)
Aug 06, 2020 41.17 41.91 40.22 40.40 2,754,570 -0.99(-2.39%)
Aug 05, 2020 40.97 41.45 40.77 41.40 1,700,567 +0.69(+1.69%)
Aug 04, 2020 39.48 40.71 39.28 40.71 1,241,824 +1.19(+3.00%)
Aug 03, 2020 40.48 40.56 39.30 39.52 1,646,982 -0.82(-2.04%)
Jul 31, 2020 41.04 41.09 39.93 40.34 1,661,162 -0.56(-1.36%)
Jul 30, 2020 40.90 41.38 40.57 40.90 2,137,201 -0.49(-1.18%)
Jul 29, 2020 40.25 42.08 40.23 41.39 3,108,360 +1.46(+3.65%)
Jul 28, 2020 40.69 41.37 39.88 39.93 1,677,409 -0.79(-1.93%)
Jul 27, 2020 39.66 40.86 39.26 40.71 1,721,965 +1.27(+3.23%)
Jul 24, 2020 38.91 39.64 38.56 39.44 1,555,544 +0.37(+0.95%)
Jul 23, 2020 39.40 40.51 38.51 39.07 3,387,191 -0.19(-0.50%)
Jul 22, 2020 37.76 39.45 37.64 39.26 3,536,877 +1.26(+3.33%)
Jul 21, 2020 37.14 38.44 37.01 38.00 4,109,669 +2.11(+5.89%)
Jul 20, 2020 35.83 36.29 35.14 35.89 1,233,479 -0.37(-1.02%)
Jul 17, 2020 36.65 36.91 36.15 36.26 1,160,552 -0.25(-0.68%)
Jul 16, 2020 35.45 36.66 35.45 36.50 1,504,793 +0.59(+1.65%)
Jul 15, 2020 35.63 36.12 34.30 35.91 2,468,194 +1.49(+4.32%)
Jul 14, 2020 34.16 34.44 33.32 34.43 2,636,003 +0.16(+0.46%)
Jul 13, 2020 35.59 36.19 34.26 34.27 2,417,947 -1.00(-2.83%)
Jul 10, 2020 34.49 35.48 34.33 35.27 2,163,468 +0.98(+2.86%)
Jul 09, 2020 35.42 35.95 33.57 34.29 3,442,334 -1.35(-3.80%)
Jul 08, 2020 35.10 35.72 34.81 35.64 1,766,347 +0.44(+1.26%)
Jul 07, 2020 35.76 36.08 35.13 35.20 2,124,509 -0.96(-2.67%)
Jul 06, 2020 36.82 37.03 35.95 36.16 1,960,086 +0.12(+0.32%)
Jul 02, 2020 36.83 37.11 35.55 36.04 1,936,401 +0.13(+0.37%)
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.