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 )

225.64 +9.36 (+4.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 30, 2004 4.428 4.474 4.412 4.436 545,099 +0.01(+0.20%)
Jan 29, 2004 4.449 4.498 4.387 4.427 1,183,292 -0.01(-0.20%)
Jan 28, 2004 4.663 4.672 4.436 4.436 2,138,899 -0.24(-5.06%)
Jan 27, 2004 4.699 4.739 4.656 4.672 1,231,521 -0.04(-0.95%)
Jan 26, 2004 4.569 4.748 4.569 4.716 1,855,694 +0.16(+3.44%)
Jan 23, 2004 4.547 4.583 4.529 4.560 766,055 +0.00(+0.10%)
Jan 22, 2004 4.523 4.605 4.502 4.555 854,662 +0.03(+0.71%)
Jan 21, 2004 4.494 4.534 4.475 4.523 1,150,766 +0.02(+0.46%)
Jan 20, 2004 4.583 4.610 4.491 4.502 2,002,064 -0.08(-1.73%)
Jan 16, 2004 4.614 4.620 4.565 4.582 694,273 -0.02(-0.35%)
Jan 15, 2004 4.581 4.601 4.499 4.598 1,731,196 +0.02(+0.37%)
Jan 14, 2004 4.529 4.620 4.512 4.581 936,539 +0.03(+0.69%)
Jan 13, 2004 4.560 4.647 4.509 4.550 1,423,877 +0.01(+0.26%)
Jan 12, 2004 4.436 4.555 4.414 4.538 2,068,238 +0.12(+2.83%)
Jan 09, 2004 4.420 4.453 4.404 4.413 636,510 -0.00(-0.02%)
Jan 08, 2004 4.449 4.453 4.382 4.414 444,155 -0.02(-0.50%)
Jan 07, 2004 4.440 4.465 4.407 4.436 792,974 -0.00(-0.08%)
Jan 06, 2004 4.373 4.453 4.334 4.440 672,962 +0.04(+1.01%)
Jan 05, 2004 4.369 4.471 4.369 4.395 978,039 +0.03(+0.61%)
Jan 02, 2004 4.355 4.385 4.333 4.369 567,531 +0.03(+0.70%)
Dec 31, 2003 4.382 4.409 4.322 4.338 1,306,669 -0.03(-0.69%)
Dec 30, 2003 4.369 4.397 4.315 4.369 587,720 -0.03(-0.65%)
Dec 29, 2003 4.369 4.428 4.357 4.397 582,673 +0.03(+0.65%)
Dec 26, 2003 4.311 4.369 4.308 4.369 204,132 +0.06(+1.34%)
Dec 24, 2003 4.338 4.347 4.306 4.311 153,659 -0.04(-0.94%)
Dec 23, 2003 4.317 4.412 4.316 4.352 1,272,460 +0.04(+0.83%)
Dec 22, 2003 4.324 4.351 4.284 4.316 1,007,200 -0.02(-0.57%)
Dec 19, 2003 4.409 4.422 4.316 4.341 2,220,216 -0.16(-3.49%)
Dec 18, 2003 4.191 4.502 4.190 4.498 3,355,840 +0.30(+7.25%)
Dec 17, 2003 4.165 4.243 4.105 4.194 2,390,700 -0.01(-0.30%)
Dec 16, 2003 4.119 4.206 4.012 4.206 3,139,371 +0.07(+1.57%)
Dec 15, 2003 4.369 4.387 4.133 4.141 2,062,630 -0.16(-3.75%)
Dec 12, 2003 4.420 4.449 4.264 4.303 1,500,706 -0.11(-2.39%)
Dec 11, 2003 4.235 4.422 4.205 4.408 2,006,550 +0.17(+3.93%)
Dec 10, 2003 4.295 4.307 4.112 4.241 2,241,526 -0.08(-1.76%)
Dec 09, 2003 4.342 4.422 4.303 4.317 1,298,818 -0.02(-0.41%)
Dec 08, 2003 4.418 4.485 4.280 4.335 2,464,726 -0.08(-1.86%)
Dec 05, 2003 4.460 4.518 4.382 4.417 1,251,149 -0.05(-1.18%)
Dec 04, 2003 4.686 4.688 4.427 4.469 2,762,512 -0.22(-4.62%)
Dec 03, 2003 4.743 4.763 4.667 4.686 1,652,684 -0.01(-0.19%)
Dec 02, 2003 4.725 4.770 4.682 4.695 1,566,320 -0.03(-0.64%)
Dec 01, 2003 4.715 4.795 4.715 4.725 1,950,470 +0.04(+0.80%)
Nov 28, 2003 4.535 4.688 4.507 4.688 705,489 +0.15(+3.40%)
Nov 26, 2003 4.623 4.662 4.534 4.534 1,810,269 -0.09(-1.93%)
Nov 25, 2003 4.476 4.632 4.476 4.623 3,381,077 +0.16(+3.70%)
Nov 24, 2003 4.396 4.475 4.384 4.458 2,325,086 +0.08(+1.92%)
Nov 21, 2003 4.257 4.404 4.275 4.374 2,494,448 +0.12(+2.74%)
Nov 20, 2003 4.146 4.335 4.133 4.257 3,773,077 +0.11(+2.69%)
Nov 19, 2003 4.187 4.190 4.123 4.146 2,166,379 -0.04(-0.98%)
Nov 18, 2003 3.944 4.208 4.066 4.187 6,647,750 +0.24(+6.15%)
Nov 17, 2003 3.944 3.986 3.901 3.944 2,063,752 -0.08(-2.06%)
Nov 14, 2003 4.173 4.184 4.032 4.027 661,746 -0.14(-3.28%)
Nov 13, 2003 4.150 4.190 4.138 4.164 639,875 +0.04(+0.86%)
Nov 12, 2003 4.048 4.173 4.037 4.128 1,029,072 +0.10(+2.55%)
Nov 11, 2003 4.108 4.109 4.008 4.025 1,086,274 -0.08(-2.00%)
Nov 10, 2003 4.216 4.221 4.105 4.108 1,181,610 -0.10(-2.31%)
Nov 07, 2003 4.235 4.239 4.205 4.205 1,003,275 -0.02(-0.46%)
Nov 06, 2003 4.218 4.224 4.186 4.224 1,024,024 +0.01(+0.15%)
Nov 05, 2003 4.164 4.226 4.147 4.218 1,022,342 +0.04(+1.05%)
Nov 04, 2003 4.164 4.200 4.130 4.174 1,120,168 -0.01(-0.30%)
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.