Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

223.12 +0.53 (+0.24%)
Streaming Delayed Price Updated: 1:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 11.97 12.09 11.85 11.91 806,872 -0.11(-0.92%)
Dec 29, 2005 12.01 12.10 11.97 12.03 506,667 +0.02(+0.18%)
Dec 28, 2005 11.91 12.05 11.90 12.00 649,794 +0.09(+0.78%)
Dec 27, 2005 12.17 12.19 11.89 11.91 626,358 -0.20(-1.69%)
Dec 23, 2005 12.08 12.23 12.03 12.11 646,167 +0.01(+0.12%)
Dec 22, 2005 12.14 12.18 12.03 12.10 1,012,776 -0.00(-0.03%)
Dec 21, 2005 11.97 12.15 11.91 12.10 1,166,506 +0.10(+0.87%)
Dec 20, 2005 11.82 12.00 11.66 12.00 968,414 +0.14(+1.15%)
Dec 19, 2005 12.23 12.25 11.84 11.86 1,177,108 -0.34(-2.79%)
Dec 16, 2005 12.56 12.56 12.19 12.20 944,699 -0.28(-2.27%)
Dec 15, 2005 12.49 12.59 12.35 12.49 792,085 +0.01(+0.06%)
Dec 14, 2005 12.37 12.59 12.33 12.48 806,314 +0.10(+0.84%)
Dec 13, 2005 12.34 12.42 12.22 12.38 622,173 +0.02(+0.15%)
Dec 12, 2005 12.45 12.58 12.25 12.36 768,370 -0.08(-0.66%)
Dec 09, 2005 12.24 12.47 12.13 12.44 933,818 +0.25(+2.03%)
Dec 08, 2005 12.40 12.50 12.13 12.19 1,549,854 -0.19(-1.53%)
Dec 07, 2005 12.51 12.58 12.22 12.38 1,117,959 -0.05(-0.37%)
Dec 06, 2005 12.47 12.54 12.33 12.43 1,318,561 -0.03(-0.20%)
Dec 05, 2005 12.54 12.56 12.37 12.46 1,028,400 -0.01(-0.06%)
Dec 02, 2005 12.40 12.62 12.36 12.46 1,249,648 +0.06(+0.46%)
Dec 01, 2005 12.60 12.67 12.36 12.40 1,674,289 -0.18(-1.42%)
Nov 30, 2005 12.65 12.65 12.52 12.58 739,912 +0.06(+0.46%)
Nov 29, 2005 12.40 12.70 12.48 12.53 1,067,181 +0.13(+1.01%)
Nov 28, 2005 12.62 12.63 12.39 12.40 1,100,103 -0.23(-1.84%)
Nov 25, 2005 12.74 12.74 12.46 12.63 595,110 -0.18(-1.37%)
Nov 23, 2005 12.68 12.89 12.67 12.81 1,355,390 +0.16(+1.28%)
Nov 22, 2005 12.44 12.67 12.40 12.65 1,638,576 +0.21(+1.70%)
Nov 21, 2005 12.28 12.44 12.16 12.44 1,017,519 +0.13(+1.08%)
Nov 18, 2005 12.33 12.43 12.23 12.30 1,852,571 +0.02(+0.15%)
Nov 17, 2005 12.29 12.34 12.12 12.29 2,756,815 -0.09(-0.75%)
Nov 16, 2005 11.94 12.46 11.92 12.38 3,865,289 +0.28(+2.34%)
Nov 15, 2005 11.52 12.17 11.29 12.10 13,044,444 +1.08(+9.76%)
Nov 14, 2005 11.22 11.34 10.93 11.02 4,010,091 -0.19(-1.73%)
Nov 11, 2005 11.29 11.37 11.15 11.21 2,245,126 -0.23(-2.00%)
Nov 10, 2005 11.63 11.63 11.27 11.44 2,265,214 -0.28(-2.35%)
Nov 09, 2005 11.58 11.77 11.38 11.72 2,797,549 -0.02(-0.15%)
Nov 08, 2005 11.77 11.79 11.40 11.74 2,204,950 +0.12(+1.05%)
Nov 07, 2005 11.52 11.63 11.51 11.62 1,445,507 +0.19(+1.63%)
Nov 04, 2005 11.33 11.44 11.04 11.43 2,133,525 +0.23(+2.05%)
Nov 03, 2005 10.88 11.31 10.88 11.20 3,012,102 +0.41(+3.82%)
Nov 02, 2005 10.72 10.84 10.71 10.79 1,076,946 +0.06(+0.53%)
Nov 01, 2005 10.68 10.75 10.55 10.73 986,828 +0.00(+0.03%)
Oct 31, 2005 10.68 10.78 10.65 10.73 3,082,968 +0.10(+0.98%)
Oct 28, 2005 10.55 10.66 10.46 10.62 2,576,022 +0.07(+0.68%)
Oct 27, 2005 11.02 11.02 10.50 10.55 3,818,138 -0.51(-4.57%)
Oct 26, 2005 10.97 11.15 10.90 11.06 2,158,636 +0.08(+0.69%)
Oct 25, 2005 10.92 11.08 10.86 10.98 3,030,795 +0.03(+0.26%)
Oct 24, 2005 10.90 11.04 10.78 10.95 2,863,115 +0.11(+1.02%)
Oct 21, 2005 10.68 10.89 10.66 10.84 4,258,402 +0.16(+1.51%)
Oct 20, 2005 10.32 10.81 10.31 10.68 3,851,339 +0.31(+2.97%)
Oct 19, 2005 10.44 10.46 9.982 10.37 1,982,306 -0.16(-1.50%)
Oct 18, 2005 10.25 10.54 10.20 10.53 2,820,707 +0.33(+3.27%)
Oct 17, 2005 9.731 10.30 9.713 10.20 4,762,558 +0.52(+5.37%)
Oct 14, 2005 9.857 9.874 9.659 9.677 4,542,147 -0.20(-2.00%)
Oct 13, 2005 10.01 10.02 9.810 9.874 1,566,036 -0.13(-1.25%)
Oct 12, 2005 10.18 10.23 9.882 10.000 2,684,833 -0.22(-2.17%)
Oct 11, 2005 10.39 10.43 10.20 10.22 1,585,008 -0.16(-1.59%)
Oct 10, 2005 10.40 10.42 10.31 10.39 1,664,803 +0.00(+0.00%)
Oct 07, 2005 10.45 10.53 10.31 10.39 1,076,667 -0.06(-0.55%)
Oct 06, 2005 10.39 10.57 10.39 10.44 1,858,988 +0.05(+0.52%)
Oct 05, 2005 10.56 10.56 10.26 10.39 1,383,848 -0.16(-1.56%)
Oct 04, 2005 10.59 10.62 10.44 10.56 1,759,105 -0.02(-0.20%)
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.