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 )

212.52 -1.81 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 28, 2004 10.80 10.80 10.66 10.70 1,022,139 -0.04(-0.35%)
May 27, 2004 10.75 10.81 10.68 10.73 769,895 +0.06(+0.52%)
May 26, 2004 10.59 10.76 10.46 10.68 1,259,340 +0.01(+0.07%)
May 25, 2004 10.05 10.75 9.924 10.67 2,538,022 +0.63(+6.23%)
May 24, 2004 9.485 10.05 9.485 10.04 2,346,488 +0.61(+6.43%)
May 21, 2004 9.400 9.567 9.381 9.437 1,052,494 +0.13(+1.40%)
May 20, 2004 9.511 9.638 9.306 9.306 1,872,892 -0.17(-1.77%)
May 19, 2004 9.679 9.828 9.359 9.474 1,997,268 -0.20(-2.08%)
May 18, 2004 9.493 9.846 9.176 9.675 5,312,977 -0.20(-2.04%)
May 17, 2004 9.846 9.876 9.493 9.876 949,072 +0.01(+0.08%)
May 14, 2004 9.783 10.01 9.638 9.869 615,432 +0.04(+0.42%)
May 13, 2004 10.00 10.03 9.757 9.828 853,170 -0.17(-1.71%)
May 12, 2004 9.828 9.999 9.440 9.999 1,221,195 +0.17(+1.74%)
May 11, 2004 9.697 9.917 9.660 9.828 977,815 +0.18(+1.89%)
May 10, 2004 9.716 9.857 9.589 9.645 1,516,688 -0.19(-1.97%)
May 07, 2004 9.865 10.14 9.839 9.839 1,685,120 -0.06(-0.64%)
May 06, 2004 10.18 10.20 9.455 9.902 1,818,629 -0.37(-3.62%)
May 05, 2004 10.29 10.44 10.26 10.27 329,878 +0.02(+0.22%)
May 04, 2004 10.24 10.41 10.05 10.25 985,874 +0.05(+0.51%)
May 03, 2004 9.988 10.25 9.969 10.20 1,248,863 +0.16(+1.59%)
Apr 30, 2004 10.20 10.22 10.02 10.04 1,092,789 -0.16(-1.57%)
Apr 29, 2004 10.39 10.45 10.01 10.20 1,779,140 -0.25(-2.42%)
Apr 28, 2004 10.86 10.86 10.35 10.45 1,123,413 -0.50(-4.55%)
Apr 27, 2004 11.02 11.08 10.79 10.95 639,609 +0.01(+0.14%)
Apr 26, 2004 10.89 11.05 10.89 10.94 663,517 +0.09(+0.79%)
Apr 23, 2004 10.87 10.93 10.74 10.85 706,230 +0.00(+0.00%)
Apr 22, 2004 10.74 10.99 10.70 10.85 490,519 +0.16(+1.50%)
Apr 21, 2004 10.44 10.71 10.27 10.69 865,796 +0.13(+1.20%)
Apr 20, 2004 10.80 10.88 10.56 10.56 1,208,300 -0.25(-2.27%)
Apr 19, 2004 10.87 10.89 10.76 10.81 641,758 -0.10(-0.89%)
Apr 16, 2004 10.89 10.95 10.79 10.91 815,562 +0.10(+0.90%)
Apr 15, 2004 10.91 10.96 10.71 10.81 838,664 -0.04(-0.41%)
Apr 14, 2004 10.74 11.02 10.65 10.86 933,222 -0.11(-0.98%)
Apr 13, 2004 11.17 11.28 10.86 10.96 1,351,212 -0.19(-1.67%)
Apr 12, 2004 11.17 11.24 11.13 11.15 842,157 +0.05(+0.47%)
Apr 08, 2004 11.17 11.32 10.96 11.10 1,667,927 -0.04(-0.33%)
Apr 07, 2004 11.46 11.69 11.08 11.13 1,785,856 -0.32(-2.83%)
Apr 06, 2004 11.22 11.69 11.22 11.46 2,153,074 +5.81(+103.00%)
Apr 05, 2004 5.584 5.696 5.583 5.644 1,628,976 +0.08(+1.39%)
Apr 02, 2004 5.556 5.624 5.511 5.567 2,490,743 +0.10(+1.91%)
Apr 01, 2004 5.411 5.463 5.324 5.463 2,647,086 +0.05(+0.96%)
Mar 31, 2004 5.381 5.438 5.351 5.411 730,138 +0.03(+0.64%)
Mar 30, 2004 5.351 5.396 5.334 5.376 1,315,753 +0.03(+0.47%)
Mar 29, 2004 5.291 5.390 5.291 5.351 1,504,868 +0.09(+1.77%)
Mar 26, 2004 5.267 5.296 5.223 5.258 1,468,335 -0.01(-0.14%)
Mar 25, 2004 5.105 5.286 5.092 5.266 5,531,642 +0.19(+3.82%)
Mar 24, 2004 5.111 5.119 5.046 5.072 693,067 -0.03(-0.55%)
Mar 23, 2004 5.060 5.139 5.049 5.100 1,210,449 +0.06(+1.26%)
Mar 22, 2004 4.981 5.042 4.931 5.037 1,399,565 +0.02(+0.41%)
Mar 19, 2004 5.091 5.091 4.985 5.016 3,370,240 -0.07(-1.37%)
Mar 18, 2004 5.186 5.193 5.074 5.086 1,912,650 -0.08(-1.64%)
Mar 17, 2004 5.157 5.202 5.123 5.171 1,126,099 +0.01(+0.25%)
Mar 16, 2004 5.230 5.307 5.091 5.158 1,908,889 -0.05(-1.04%)
Mar 15, 2004 5.193 5.272 5.158 5.212 1,765,977 +0.04(+0.81%)
Mar 12, 2004 5.216 5.307 5.134 5.170 2,957,623 +0.00(+0.00%)
Mar 11, 2004 5.351 5.351 5.095 5.170 3,488,437 -0.16(-2.92%)
Mar 10, 2004 5.428 5.480 5.272 5.325 2,285,509 -0.09(-1.72%)
Mar 09, 2004 5.491 5.495 5.388 5.418 1,123,950 -0.04(-0.75%)
Mar 08, 2004 5.557 5.579 5.447 5.459 1,019,721 -0.07(-1.35%)
Mar 05, 2004 5.561 5.589 5.495 5.534 1,164,245 -0.04(-0.65%)
Mar 04, 2004 5.621 5.658 5.519 5.570 2,510,622 -0.04(-0.66%)
Mar 03, 2004 5.514 5.630 5.487 5.607 2,687,918 +0.08(+1.52%)
Mar 02, 2004 5.480 5.612 5.480 5.523 2,263,482 +0.06(+1.06%)
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.