Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

227.67 +2.03 (+0.90%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 16.10 16.22 15.79 15.98 1,957,094 -0.10(-0.62%)
Sep 29, 2009 16.13 16.41 16.04 16.08 2,405,719 -0.05(-0.31%)
Sep 28, 2009 15.70 16.25 15.70 16.13 1,382,280 +0.46(+2.91%)
Sep 25, 2009 15.62 15.94 15.48 15.67 1,879,580 +0.11(+0.73%)
Sep 24, 2009 15.77 15.78 15.31 15.56 2,238,262 -0.18(-1.13%)
Sep 23, 2009 16.11 16.14 15.73 15.73 1,508,124 -0.29(-1.82%)
Sep 22, 2009 16.34 16.34 15.98 16.03 1,535,473 -0.16(-0.97%)
Sep 21, 2009 16.63 16.63 16.09 16.18 2,417,233 -0.33(-1.99%)
Sep 18, 2009 16.42 16.54 16.14 16.51 1,895,277 +0.19(+1.18%)
Sep 17, 2009 16.42 16.50 16.23 16.32 2,301,127 +0.02(+0.13%)
Sep 16, 2009 16.25 16.57 16.14 16.30 2,154,823 -0.02(-0.13%)
Sep 15, 2009 16.00 16.36 15.83 16.32 3,137,067 +0.32(+2.01%)
Sep 14, 2009 15.20 16.01 15.01 16.00 3,396,454 +0.72(+4.72%)
Sep 11, 2009 15.31 15.41 15.08 15.28 2,678,503 -0.07(-0.46%)
Sep 10, 2009 15.57 15.72 15.26 15.35 2,621,747 -0.27(-1.74%)
Sep 09, 2009 15.53 16.13 15.45 15.62 3,534,933 +0.04(+0.27%)
Sep 08, 2009 15.58 15.73 15.26 15.58 1,410,779 +0.11(+0.69%)
Sep 04, 2009 15.41 15.61 15.19 15.47 1,202,655 +0.01(+0.05%)
Sep 03, 2009 15.06 15.49 14.85 15.46 1,755,651 +0.44(+2.94%)
Sep 02, 2009 15.33 15.37 14.85 15.02 2,215,421 -0.39(-2.50%)
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.