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 )

220.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jan 31, 2003 1.655 1.694 1.647 1.694 486,776 +0.04(+2.70%)
Jan 30, 2003 1.649 1.673 1.634 1.649 340,406 +0.00(+0.00%)
Jan 29, 2003 1.683 1.683 1.649 1.649 337,042 -0.03(-1.75%)
Jan 28, 2003 1.730 1.745 1.632 1.679 828,304 -0.04(-2.44%)
Jan 27, 2003 1.755 1.760 1.718 1.721 178,895 -0.04(-2.28%)
Jan 24, 2003 1.739 1.783 1.739 1.761 533,322 +0.03(+1.54%)
Jan 23, 2003 1.828 1.828 1.712 1.734 1,061,037 -0.09(-5.12%)
Jan 22, 2003 1.895 1.895 1.823 1.828 819,892 -0.07(-3.76%)
Jan 21, 2003 1.908 1.912 1.881 1.899 336,481 -0.03(-1.62%)
Jan 17, 2003 1.919 1.950 1.912 1.930 370,129 +0.01(+0.46%)
Jan 16, 2003 1.872 1.926 1.865 1.921 242,266 +0.05(+2.62%)
Jan 15, 2003 1.895 1.895 1.828 1.872 638,193 -0.02(-1.18%)
Jan 14, 2003 1.904 1.928 1.886 1.895 827,744 -0.03(-1.39%)
Jan 13, 2003 1.935 1.949 1.908 1.921 651,091 +0.00(+0.23%)
Jan 10, 2003 1.898 1.961 1.898 1.917 511,451 +0.01(+0.51%)
Jan 09, 2003 1.872 1.920 1.863 1.907 1,290,406 +0.03(+1.86%)
Jan 08, 2003 1.863 1.879 1.837 1.872 909,060 +0.00(+0.24%)
Jan 07, 2003 1.912 1.978 1.868 1.868 1,355,459 -0.04(-2.33%)
Jan 06, 2003 1.780 1.920 1.770 1.912 3,321,631 +0.14(+8.06%)
Jan 03, 2003 1.783 1.783 1.765 1.770 896,162 -0.02(-0.85%)
Jan 02, 2003 1.712 1.788 1.698 1.785 482,850 +0.07(+4.27%)
Dec 31, 2002 1.701 1.730 1.701 1.712 106,552 +0.01(+0.84%)
Dec 30, 2002 1.701 1.707 1.696 1.698 268,624 -0.01(-0.31%)
Dec 27, 2002 1.698 1.721 1.698 1.703 999,910 +0.00(+0.26%)
Dec 26, 2002 1.713 1.720 1.695 1.698 271,989 -0.01(-0.83%)
Dec 24, 2002 1.783 1.783 1.711 1.713 202,449 -0.07(-3.95%)
Dec 23, 2002 1.756 1.783 1.748 1.783 175,531 +0.04(+2.04%)
Dec 20, 2002 1.649 1.748 1.649 1.748 362,839 +0.10(+5.95%)
Dec 19, 2002 1.649 1.685 1.646 1.649 268,063 -0.03(-1.86%)
Dec 18, 2002 1.761 1.761 1.587 1.681 1,336,952 -0.09(-5.18%)
Dec 17, 2002 1.797 1.801 1.756 1.772 244,509 -0.03(-1.58%)
Dec 16, 2002 1.760 1.821 1.760 1.801 1,000,471 +0.02(+1.05%)
Dec 13, 2002 1.886 1.890 1.756 1.782 916,350 -0.13(-6.59%)
Dec 12, 2002 1.940 1.940 1.878 1.908 435,182 -0.05(-2.55%)
Dec 11, 2002 1.985 1.985 1.948 1.958 136,274 -0.02(-1.08%)
Dec 10, 2002 2.011 2.028 1.971 1.979 228,807 -0.02(-0.89%)
Dec 09, 2002 1.957 2.024 1.957 1.997 545,099 +0.05(+2.75%)
Dec 06, 2002 1.908 1.947 1.839 1.944 642,118 +0.01(+0.46%)
Dec 05, 2002 1.984 2.002 1.930 1.935 256,847 -0.04(-2.16%)
Dec 04, 2002 2.006 2.015 1.953 1.978 752,035 -0.03(-1.60%)
Dec 03, 2002 2.029 2.064 1.970 2.010 945,512 +0.00(+0.13%)
Dec 02, 2002 1.926 2.033 1.881 2.007 1,842,235 +0.13(+7.14%)
Nov 29, 2002 1.854 1.874 1.846 1.873 370,129 +0.04(+2.24%)
Nov 27, 2002 1.805 1.837 1.770 1.832 1,055,990 +0.05(+2.75%)
Nov 26, 2002 1.904 1.944 1.783 1.783 1,750,824 -0.08(-4.08%)
Nov 25, 2002 1.828 1.886 1.810 1.859 1,546,131 +0.08(+4.77%)
Nov 22, 2002 1.658 1.814 1.658 1.774 1,223,670 +0.12(+7.57%)
Nov 21, 2002 1.598 1.676 1.598 1.649 1,223,109 +0.06(+3.58%)
Nov 20, 2002 1.609 1.609 1.588 1.592 430,696 -0.01(-0.50%)
Nov 19, 2002 1.565 1.605 1.565 1.600 802,508 +0.05(+3.16%)
Nov 18, 2002 1.575 1.614 1.551 1.551 939,343 -0.00(-0.06%)
Nov 15, 2002 1.480 1.569 1.480 1.552 461,540 +0.07(+4.88%)
Nov 14, 2002 1.462 1.480 1.458 1.480 187,868 +0.01(+0.61%)
Nov 13, 2002 1.476 1.480 1.450 1.471 276,475 +0.00(+0.00%)
Nov 12, 2002 1.470 1.484 1.462 1.471 286,569 +0.00(+0.30%)
Nov 11, 2002 1.462 1.471 1.450 1.467 303,954 +0.02(+1.54%)
Nov 08, 2002 1.498 1.514 1.439 1.444 912,425 -0.07(-4.59%)
Nov 07, 2002 1.515 1.525 1.484 1.514 361,717 +0.03(+1.74%)
Nov 06, 2002 1.444 1.492 1.441 1.488 637,071 +0.06(+3.86%)
Nov 05, 2002 1.435 1.443 1.427 1.433 40,377 +0.00(+0.31%)
Nov 04, 2002 1.426 1.437 1.408 1.428 337,042 +0.01(+0.82%)
Nov 01, 2002 1.464 1.468 1.395 1.417 1,743,534 -0.05(-3.11%)
Oct 31, 2002 1.453 1.479 1.444 1.462 603,423 +0.02(+1.61%)
Oct 30, 2002 1.435 1.462 1.431 1.439 382,467 +0.01(+0.56%)
Oct 29, 2002 1.458 1.459 1.425 1.431 583,234 -0.02(-1.23%)
Oct 28, 2002 1.431 1.458 1.431 1.449 287,130 +0.01(+0.62%)
Oct 25, 2002 1.449 1.462 1.404 1.440 574,822 -0.01(-0.92%)
Oct 24, 2002 1.387 1.498 1.382 1.453 2,412,010 +0.11(+8.23%)
Oct 23, 2002 1.284 1.355 1.284 1.343 987,012 +0.05(+3.86%)
Oct 22, 2002 1.292 1.294 1.249 1.293 647,165 -0.01(-0.62%)
Oct 21, 2002 1.333 1.333 1.257 1.301 1,327,979 -0.03(-2.41%)
Oct 18, 2002 1.293 1.337 1.293 1.333 1,854,573 +0.05(+3.60%)
Oct 17, 2002 1.293 1.315 1.248 1.287 2,513,515 +0.11(+9.73%)
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.