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 31, 2003 1.654 1.693 1.646 1.693 486,931 +0.04(+2.70%)
Jan 30, 2003 1.649 1.673 1.634 1.649 340,515 +0.00(+0.00%)
Jan 29, 2003 1.683 1.683 1.648 1.649 337,149 -0.03(-1.75%)
Jan 28, 2003 1.729 1.744 1.631 1.678 828,569 -0.04(-2.44%)
Jan 27, 2003 1.754 1.759 1.718 1.720 178,953 -0.04(-2.28%)
Jan 24, 2003 1.738 1.783 1.738 1.760 533,493 +0.03(+1.54%)
Jan 23, 2003 1.827 1.827 1.711 1.734 1,061,377 -0.09(-5.12%)
Jan 22, 2003 1.894 1.894 1.823 1.827 820,154 -0.07(-3.76%)
Jan 21, 2003 1.907 1.912 1.881 1.898 336,588 -0.03(-1.62%)
Jan 17, 2003 1.918 1.949 1.912 1.930 370,247 +0.01(+0.46%)
Jan 16, 2003 1.872 1.925 1.865 1.921 242,344 +0.05(+2.62%)
Jan 15, 2003 1.894 1.894 1.827 1.872 638,396 -0.02(-1.18%)
Jan 14, 2003 1.903 1.927 1.885 1.894 828,008 -0.03(-1.39%)
Jan 13, 2003 1.934 1.948 1.907 1.921 651,299 +0.00(+0.23%)
Jan 10, 2003 1.898 1.961 1.898 1.916 511,615 +0.01(+0.51%)
Jan 09, 2003 1.872 1.919 1.863 1.906 1,290,818 +0.03(+1.86%)
Jan 08, 2003 1.863 1.879 1.836 1.872 909,351 +0.00(+0.24%)
Jan 07, 2003 1.912 1.978 1.867 1.867 1,355,892 -0.04(-2.33%)
Jan 06, 2003 1.780 1.920 1.769 1.912 3,322,693 +0.14(+8.06%)
Jan 03, 2003 1.783 1.783 1.765 1.769 896,448 -0.02(-0.85%)
Jan 02, 2003 1.711 1.787 1.698 1.784 483,005 +0.07(+4.27%)
Dec 31, 2002 1.701 1.729 1.701 1.711 106,586 +0.01(+0.84%)
Dec 30, 2002 1.701 1.707 1.695 1.697 268,710 -0.01(-0.31%)
Dec 27, 2002 1.698 1.720 1.698 1.702 1,000,230 +0.00(+0.26%)
Dec 26, 2002 1.712 1.719 1.694 1.698 272,076 -0.01(-0.83%)
Dec 24, 2002 1.783 1.783 1.710 1.712 202,514 -0.07(-3.95%)
Dec 23, 2002 1.756 1.783 1.748 1.783 175,587 +0.04(+2.04%)
Dec 20, 2002 1.649 1.747 1.649 1.747 362,955 +0.10(+5.95%)
Dec 19, 2002 1.649 1.685 1.645 1.649 268,149 -0.03(-1.86%)
Dec 18, 2002 1.760 1.760 1.587 1.680 1,337,379 -0.09(-5.18%)
Dec 17, 2002 1.796 1.800 1.756 1.772 244,587 -0.03(-1.58%)
Dec 16, 2002 1.759 1.820 1.759 1.800 1,000,791 +0.02(+1.05%)
Dec 13, 2002 1.885 1.890 1.756 1.782 916,643 -0.13(-6.59%)
Dec 12, 2002 1.939 1.939 1.877 1.907 435,321 -0.05(-2.55%)
Dec 11, 2002 1.984 1.984 1.947 1.957 136,318 -0.02(-1.08%)
Dec 10, 2002 2.010 2.028 1.971 1.979 228,880 -0.02(-0.89%)
Dec 09, 2002 1.956 2.023 1.956 1.996 545,274 +0.05(+2.75%)
Dec 06, 2002 1.907 1.947 1.839 1.943 642,323 +0.01(+0.46%)
Dec 05, 2002 1.983 2.001 1.930 1.934 256,929 -0.04(-2.16%)
Dec 04, 2002 2.005 2.014 1.952 1.977 752,276 -0.03(-1.60%)
Dec 03, 2002 2.029 2.063 1.970 2.009 945,814 +0.00(+0.13%)
Dec 02, 2002 1.925 2.032 1.881 2.006 1,842,824 +0.13(+7.14%)
Nov 29, 2002 1.853 1.873 1.845 1.873 370,247 +0.04(+2.24%)
Nov 27, 2002 1.805 1.836 1.769 1.832 1,056,328 +0.05(+2.75%)
Nov 26, 2002 1.903 1.943 1.783 1.783 1,751,384 -0.08(-4.08%)
Nov 25, 2002 1.827 1.885 1.809 1.858 1,546,626 +0.08(+4.77%)
Nov 22, 2002 1.658 1.814 1.658 1.774 1,224,061 +0.12(+7.57%)
Nov 21, 2002 1.597 1.676 1.597 1.649 1,223,500 +0.06(+3.58%)
Nov 20, 2002 1.609 1.609 1.587 1.592 430,833 -0.01(-0.50%)
Nov 19, 2002 1.564 1.604 1.564 1.600 802,764 +0.05(+3.16%)
Nov 18, 2002 1.574 1.613 1.551 1.551 939,644 -0.00(-0.06%)
Nov 15, 2002 1.480 1.569 1.480 1.552 461,687 +0.07(+4.88%)
Nov 14, 2002 1.462 1.480 1.457 1.480 187,928 +0.01(+0.61%)
Nov 13, 2002 1.475 1.480 1.449 1.471 276,563 +0.00(+0.00%)
Nov 12, 2002 1.470 1.484 1.462 1.471 286,661 +0.00(+0.30%)
Nov 11, 2002 1.462 1.471 1.449 1.466 304,051 +0.02(+1.54%)
Nov 08, 2002 1.497 1.513 1.439 1.444 912,716 -0.07(-4.59%)
Nov 07, 2002 1.514 1.524 1.484 1.513 361,833 +0.03(+1.74%)
Nov 06, 2002 1.444 1.492 1.440 1.488 637,275 +0.06(+3.86%)
Nov 05, 2002 1.435 1.442 1.427 1.432 40,390 +0.00(+0.31%)
Nov 04, 2002 1.425 1.437 1.408 1.428 337,149 +0.01(+0.82%)
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.