Indicators

Dick's Sporting Goods Inc (NY: DKS )

216.28 -3.02 (-1.38%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.71	12.83	12.45	12.69	2,721,000	+0.05(+0.39%)
May 28, 2009	12.99	13.19	12.40	12.64	2,194,028	-0.26(-2.04%)
May 27, 2009	13.19	13.57	12.82	12.91	3,020,142	-0.32(-2.43%)
May 26, 2009	12.36	13.38	12.34	13.23	2,787,050	+0.63(+5.04%)
May 22, 2009	12.76	12.91	12.33	12.59	2,361,210	-0.06(-0.45%)
May 21, 2009	13.08	13.08	12.48	12.65	3,355,658	-0.58(-4.37%)
May 20, 2009	13.56	13.97	13.04	13.23	4,993,752	-0.09(-0.64%)
May 19, 2009	13.97	14.66	13.00	13.31	7,620,625	-0.79(-5.61%)
May 18, 2009	13.08	14.11	13.08	14.10	4,473,276	+1.13(+8.74%)
May 15, 2009	12.73	13.43	12.66	12.97	2,913,691	+0.18(+1.39%)
May 14, 2009	12.36	13.03	12.28	12.79	2,301,219	+0.44(+3.58%)
May 13, 2009	12.81	12.81	12.07	12.35	4,115,252	-0.73(-5.61%)
May 12, 2009	13.28	13.55	12.60	13.08	3,122,615	-0.16(-1.18%)
May 11, 2009	13.06	13.46	12.70	13.24	2,460,383	-0.10(-0.75%)
May 08, 2009	13.95	14.03	12.89	13.34	2,944,399	-0.27(-1.96%)
May 07, 2009	14.39	14.57	13.51	13.61	3,188,798	-0.62(-4.38%)
May 06, 2009	13.93	14.64	13.53	14.23	4,749,468	+0.44(+3.21%)
May 05, 2009	14.28	14.30	13.64	13.79	3,373,094	-0.45(-3.15%)
May 04, 2009	14.37	14.42	13.99	14.24	4,720,237	+1.04(+7.89%)

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.