Indicators

Dick's Sporting Goods Inc (NY: DKS )

209.14 -8.08 (-3.72%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	15.69	15.83	15.26	15.46	3,541,793	-0.29(-1.84%)
Nov 27, 2009	15.52	15.98	15.52	15.75	904,003	-0.46(-2.85%)
Nov 25, 2009	15.78	16.22	15.78	16.21	2,153,769	+0.46(+2.93%)
Nov 24, 2009	16.18	16.18	15.47	15.75	3,637,453	-0.40(-2.49%)
Nov 23, 2009	16.39	16.47	15.89	16.15	3,417,241	+0.08(+0.51%)
Nov 20, 2009	16.68	16.99	15.89	16.07	4,478,285	-0.70(-4.17%)
Nov 19, 2009	16.36	17.18	16.19	16.77	14,310,111	-1.71(-9.27%)
Nov 18, 2009	18.58	18.59	18.28	18.48	2,152,988	-0.07(-0.40%)
Nov 17, 2009	18.66	18.78	18.08	18.55	1,593,902	-0.15(-0.80%)
Nov 16, 2009	18.07	18.85	18.07	18.70	2,916,880	+0.85(+4.75%)
Nov 13, 2009	17.89	18.05	17.64	17.85	2,475,647	-0.06(-0.33%)
Nov 12, 2009	18.34	18.61	17.87	17.91	2,316,376	-0.51(-2.79%)
Nov 11, 2009	18.69	18.93	18.32	18.43	2,835,219	-0.12(-0.64%)
Nov 10, 2009	18.49	18.63	18.23	18.55	1,912,436	-0.05(-0.28%)
Nov 09, 2009	18.58	18.61	18.35	18.60	2,131,807	+0.27(+1.46%)
Nov 06, 2009	18.17	18.53	18.02	18.33	1,725,164	+0.14(+0.78%)
Nov 05, 2009	18.14	18.36	17.67	18.19	2,140,038	+0.16(+0.91%)
Nov 04, 2009	18.05	18.37	17.86	18.02	2,925,692	+0.20(+1.13%)
Nov 03, 2009	17.48	17.87	17.19	17.82	2,599,348	+0.25(+1.40%)

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.