Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

227.67 +2.03 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 16.09 16.21 15.79 15.97 1,957,720 -0.10(-0.62%)
Sep 29, 2009 16.13 16.40 16.04 16.07 2,406,488 -0.05(-0.31%)
Sep 28, 2009 15.69 16.24 15.69 16.12 1,382,722 +0.46(+2.91%)
Sep 25, 2009 15.62 15.94 15.47 15.67 1,880,181 +0.11(+0.73%)
Sep 24, 2009 15.77 15.78 15.30 15.55 2,238,978 -0.18(-1.13%)
Sep 23, 2009 16.10 16.14 15.72 15.73 1,508,606 -0.29(-1.82%)
Sep 22, 2009 16.34 16.34 15.98 16.02 1,535,964 -0.16(-0.97%)
Sep 21, 2009 16.62 16.62 16.09 16.18 2,418,005 -0.33(-1.99%)
Sep 18, 2009 16.41 16.54 16.14 16.51 1,895,883 +0.19(+1.18%)
Sep 17, 2009 16.41 16.50 16.23 16.31 2,301,862 +0.02(+0.13%)
Sep 16, 2009 16.24 16.56 16.14 16.29 2,155,512 -0.02(-0.13%)
Sep 15, 2009 15.99 16.35 15.83 16.31 3,138,070 +0.32(+2.01%)
Sep 14, 2009 15.19 16.01 15.01 15.99 3,397,539 +0.72(+4.72%)
Sep 11, 2009 15.30 15.40 15.07 15.27 2,679,359 -0.07(-0.46%)
Sep 10, 2009 15.57 15.71 15.26 15.34 2,622,585 -0.27(-1.74%)
Sep 09, 2009 15.52 16.13 15.44 15.62 3,536,062 +0.04(+0.27%)
Sep 08, 2009 15.58 15.73 15.26 15.57 1,411,230 +0.11(+0.69%)
Sep 04, 2009 15.40 15.60 15.19 15.47 1,203,040 +0.01(+0.05%)
Sep 03, 2009 15.06 15.49 14.85 15.46 1,756,212 +0.44(+2.94%)
Sep 02, 2009 15.32 15.36 14.85 15.02 2,216,129 -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.