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 )

204.21 -1.27 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Sep 30, 2003 3.279 3.352 3.265 3.345 1,172,181 +0.08(+2.55%)
Sep 29, 2003 3.296 3.327 3.225 3.261 2,143,417 -0.05(-1.38%)
Sep 26, 2003 3.355 3.355 3.253 3.307 1,982,661 -0.06(-1.86%)
Sep 25, 2003 3.388 3.429 3.359 3.370 2,162,395 -0.02(-0.53%)
Sep 24, 2003 3.422 3.443 3.377 3.388 2,408,553 -0.02(-0.45%)
Sep 23, 2003 3.301 3.443 3.314 3.403 4,579,322 +0.10(+3.09%)
Sep 22, 2003 3.294 3.307 3.234 3.301 3,288,806 +0.01(+0.22%)
Sep 19, 2003 3.252 3.329 3.243 3.294 3,893,317 +0.06(+1.80%)
Sep 18, 2003 3.064 3.251 3.056 3.236 5,299,935 +0.16(+5.18%)
Sep 17, 2003 3.075 3.090 3.050 3.076 1,758,272 +0.00(+0.03%)
Sep 16, 2003 3.113 3.125 3.028 3.075 2,429,206 -0.07(-2.19%)
Sep 15, 2003 3.139 3.165 3.090 3.144 2,264,543 -0.07(-2.06%)
Sep 12, 2003 3.188 3.224 3.106 3.210 2,284,637 +0.04(+1.41%)
Sep 11, 2003 3.111 3.175 3.091 3.166 2,161,279 +0.08(+2.43%)
Sep 10, 2003 3.050 3.135 3.014 3.090 2,107,135 -0.01(-0.29%)
Sep 09, 2003 3.153 3.154 3.057 3.099 3,103,490 -0.08(-2.40%)
Sep 08, 2003 3.161 3.206 3.141 3.175 2,017,826 -0.02(-0.67%)
Sep 05, 2003 3.216 3.265 3.172 3.197 2,275,148 -0.03(-0.97%)
Sep 04, 2003 3.270 3.288 3.194 3.228 2,448,743 -0.09(-2.80%)
Sep 03, 2003 3.373 3.424 3.304 3.321 1,726,455 -0.06(-1.77%)
Sep 02, 2003 3.408 3.427 3.332 3.382 1,979,870 -0.01(-0.19%)
Aug 29, 2003 3.337 3.394 3.337 3.388 2,075,319 +0.05(+1.53%)
Aug 28, 2003 3.224 3.347 3.167 3.337 3,232,430 +0.12(+3.59%)
Aug 27, 2003 3.231 3.274 3.202 3.221 3,281,550 -0.00(-0.03%)
Aug 26, 2003 3.247 3.321 3.222 3.222 3,977,602 -0.02(-0.64%)
Aug 25, 2003 3.218 3.292 3.218 3.243 5,135,271 +0.05(+1.43%)
Aug 22, 2003 3.393 3.393 3.093 3.197 9,222,836 -0.14(-4.21%)
Aug 21, 2003 3.487 3.487 3.314 3.338 10,265,519 -0.29(-8.00%)
Aug 20, 2003 3.673 3.743 3.628 3.628 1,979,870 -0.05(-1.41%)
Aug 19, 2003 3.807 3.835 3.650 3.680 4,969,491 -0.03(-0.84%)
Aug 18, 2003 3.493 3.717 3.485 3.711 6,305,220 +0.26(+7.64%)
Aug 15, 2003 3.404 3.448 3.386 3.448 541,994 +0.04(+1.29%)
Aug 14, 2003 3.368 3.408 3.359 3.404 632,419 +0.02(+0.53%)
Aug 13, 2003 3.404 3.435 3.350 3.386 933,837 -0.01(-0.42%)
Aug 12, 2003 3.435 3.453 3.366 3.400 1,198,974 -0.07(-1.91%)
Aug 11, 2003 3.462 3.546 3.449 3.467 2,351,061 +0.06(+1.84%)
Aug 08, 2003 3.267 3.432 3.263 3.404 942,768 +0.11(+3.35%)
Aug 07, 2003 3.227 3.336 3.222 3.294 792,059 +0.06(+1.97%)
Aug 06, 2003 3.216 3.296 3.153 3.230 1,027,054 +0.00(+0.11%)
Aug 05, 2003 3.198 3.328 3.193 3.227 1,082,872 +0.03(+0.81%)
Aug 04, 2003 3.232 3.283 3.158 3.201 1,943,030 -0.04(-1.38%)
Aug 01, 2003 3.382 3.382 3.171 3.245 3,301,086 -0.16(-4.66%)
Jul 31, 2003 3.439 3.485 3.386 3.404 1,001,377 -0.03(-0.99%)
Jul 30, 2003 3.493 3.493 3.436 3.438 682,098 -0.04(-1.08%)
Jul 29, 2003 3.583 3.585 3.464 3.476 1,364,196 -0.09(-2.39%)
Jul 28, 2003 3.444 3.583 3.440 3.561 2,151,232 +0.14(+4.06%)
Jul 25, 2003 3.422 3.457 3.326 3.422 870,763 +0.00(+0.03%)
Jul 24, 2003 3.449 3.556 3.421 3.421 1,241,396 +0.01(+0.29%)
Jul 23, 2003 3.419 3.422 3.378 3.411 719,496 +0.01(+0.34%)
Jul 22, 2003 3.382 3.404 3.359 3.399 1,033,752 +0.05(+1.47%)
Jul 21, 2003 3.341 3.399 3.330 3.350 925,465 +0.04(+1.22%)
Jul 18, 2003 3.289 3.371 3.284 3.310 760,243 +0.02(+0.63%)
Jul 17, 2003 3.377 3.377 3.229 3.289 1,267,072 -0.09(-2.60%)
Jul 16, 2003 3.399 3.404 3.279 3.377 1,327,914 -0.01(-0.21%)
Jul 15, 2003 3.425 3.428 3.353 3.384 854,576 -0.02(-0.53%)
Jul 14, 2003 3.395 3.453 3.364 3.402 1,206,230 +0.04(+1.28%)
Jul 11, 2003 3.396 3.417 3.350 3.359 1,058,312 -0.03(-0.82%)
Jul 10, 2003 3.444 3.445 3.292 3.387 2,597,219 -0.10(-2.93%)
Jul 09, 2003 3.519 3.525 3.444 3.489 1,645,519 -0.03(-0.89%)
Jul 08, 2003 3.413 3.520 3.387 3.520 2,030,106 +0.09(+2.66%)
Jul 07, 2003 3.395 3.429 3.356 3.429 2,038,479 +0.09(+2.65%)
Jul 03, 2003 3.351 3.407 3.336 3.340 1,413,874 -0.02(-0.56%)
Jul 02, 2003 3.201 3.359 3.189 3.359 2,525,213 +0.16(+4.95%)
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.