Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

229.33 -0.18 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 10.24 10.50 9.984 10.18 3,411,029 +0.04(+0.35%)
Mar 30, 2009 10.52 10.64 9.979 10.14 3,289,343 -0.95(-8.55%)
Mar 26, 2009 10.52 11.23 10.51 11.09 3,809,416 +0.50(+4.71%)
Mar 25, 2009 10.69 10.84 10.07 10.59 3,106,011 +0.03(+0.27%)
Mar 24, 2009 10.56 10.86 10.01 10.56 3,583,368 -0.54(-4.82%)
Mar 23, 2009 10.65 11.10 10.64 11.10 3,586,909 +0.71(+6.87%)
Mar 20, 2009 10.64 10.66 10.16 10.39 2,943,140 -0.21(-1.95%)
Mar 19, 2009 10.35 10.66 10.31 10.59 3,362,182 +0.37(+3.63%)
Mar 18, 2009 9.843 10.55 9.658 10.22 5,883,041 +0.36(+3.69%)
Mar 17, 2009 9.351 9.879 9.223 9.857 4,441,550 +0.54(+5.82%)
Mar 16, 2009 9.864 9.986 9.294 9.315 3,493,215 -0.46(-4.74%)
Mar 13, 2009 10.19 10.30 9.586 9.779 0 -0.31(-3.04%)
Mar 12, 2009 9.322 10.18 8.980 10.09 6,577,983 +0.52(+5.44%)
Mar 11, 2009 8.837 9.793 8.759 9.565 6,520,341 +0.41(+4.44%)
Mar 10, 2009 7.846 9.183 7.318 9.158 6,305,690 +1.36(+17.47%)
Mar 09, 2009 7.575 8.046 7.518 7.796 2,594,519 +0.11(+1.49%)
Mar 06, 2009 7.860 7.910 7.454 7.682 0 -0.14(-1.73%)
Mar 05, 2009 8.174 8.474 7.607 7.817 3,745,698 -0.53(-6.40%)
Mar 04, 2009 8.238 8.524 8.145 8.352 2,331,253 +0.07(+0.86%)
Mar 02, 2009 8.659 8.773 8.231 8.281 3,685,012 -0.53(-5.99%)
Feb 27, 2009 8.538 9.080 8.466 8.809 0 +0.08(+0.90%)
Feb 26, 2009 9.108 9.144 8.702 8.730 1,667,394 -0.14(-1.61%)
Feb 25, 2009 8.787 9.130 8.559 8.873 3,545,277 +0.24(+2.73%)
Feb 24, 2009 8.288 8.716 8.174 8.638 2,202,356 +0.44(+5.30%)
Feb 23, 2009 8.866 8.951 8.181 8.203 2,836,357 -0.61(-6.96%)
Feb 20, 2009 8.038 8.909 8.038 8.816 4,377,632 +0.58(+7.01%)
Feb 19, 2009 8.452 8.666 8.153 8.238 1,271,096 -0.08(-0.94%)
Feb 18, 2009 8.531 8.659 8.203 8.317 1,998,867 -0.19(-2.18%)
Feb 17, 2009 8.474 8.638 8.288 8.502 1,956,280 -0.19(-2.21%)
Feb 13, 2009 8.909 9.051 8.666 8.695 1,655,739 -0.19(-2.09%)
Feb 12, 2009 8.252 8.944 8.252 8.880 2,546,823 +0.33(+3.84%)
Feb 11, 2009 8.702 8.866 8.288 8.552 2,330,793 -0.18(-2.04%)
Feb 10, 2009 9.080 9.486 8.531 8.730 3,987,694 -0.55(-5.92%)
Feb 09, 2009 9.258 9.551 9.080 9.280 2,688,026 -0.10(-1.06%)
Feb 06, 2009 8.645 9.850 8.645 9.379 6,997,119 +1.35(+16.79%)
Feb 05, 2009 7.889 8.231 7.782 8.031 2,698,657 +0.11(+1.44%)
Feb 04, 2009 7.931 8.167 7.753 7.917 3,117,766 -0.11(-1.42%)
Feb 03, 2009 7.860 8.088 7.461 8.031 2,536,398 +0.22(+2.83%)
Feb 02, 2009 7.582 7.889 7.546 7.810 4,092,977 -0.04(-0.55%)
Jan 30, 2009 8.094 8.245 7.725 7.853 0 -0.20(-2.48%)
Jan 29, 2009 8.302 8.367 7.996 8.053 2,237,181 -0.26(-3.09%)
Jan 28, 2009 8.067 8.509 8.024 8.310 2,437,994 +0.39(+4.95%)
Jan 27, 2009 7.981 8.317 7.874 7.917 1,684,636 +0.00(+0.00%)
Jan 26, 2009 7.874 8.288 7.803 7.917 3,665,164 +0.08(+1.00%)
Jan 23, 2009 7.810 7.967 7.418 7.839 7,290,443 -0.14(-1.79%)
Jan 22, 2009 8.103 8.352 7.839 7.981 3,762,079 -0.29(-3.53%)
Jan 21, 2009 8.252 8.302 7.867 8.274 3,151,969 +0.17(+2.11%)
Jan 20, 2009 8.723 8.723 8.081 8.103 3,457,449 -0.58(-6.73%)
Jan 16, 2009 8.688 8.802 8.438 8.688 3,572,669 +0.16(+1.84%)
Jan 15, 2009 8.395 8.944 8.010 8.531 5,123,688 +0.17(+2.05%)
Jan 14, 2009 8.331 8.509 8.124 8.359 4,980,408 -0.41(-4.72%)
Jan 13, 2009 9.251 9.329 8.616 8.773 5,633,766 -0.53(-5.67%)
Jan 12, 2009 9.943 10.16 9.265 9.301 3,725,806 -0.69(-6.92%)
Jan 09, 2009 10.29 10.39 9.893 9.993 2,756,998 -0.42(-4.04%)
Jan 08, 2009 10.11 10.45 9.879 10.41 3,147,961 +0.24(+2.31%)
Jan 07, 2009 10.45 10.51 10.10 10.18 4,545,538 -0.45(-4.23%)
Jan 06, 2009 10.76 10.86 10.43 10.63 4,018,601 +0.04(+0.34%)
Jan 05, 2009 10.66 10.70 10.31 10.59 3,298,243 -0.13(-1.20%)
Jan 02, 2009 10.05 10.76 9.957 10.72 0 +0.66(+6.52%)
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.