Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

224.86 +2.27 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 50.82 52.08 50.77 51.47 2,019,637 +0.67(+1.31%)
Sep 29, 2020 51.50 51.64 50.63 50.80 1,774,000 -0.60(-1.18%)
Sep 28, 2020 50.41 51.92 50.41 51.41 2,205,583 +1.71(+3.44%)
Sep 25, 2020 49.35 50.38 49.02 49.70 2,440,822 +0.98(+2.01%)
Sep 24, 2020 50.02 50.02 48.23 48.72 2,420,372 -1.49(-2.97%)
Sep 23, 2020 51.13 52.07 50.14 50.22 2,292,305 +0.30(+0.61%)
Sep 22, 2020 51.13 51.70 49.62 49.91 2,273,031 -1.07(-2.09%)
Sep 21, 2020 50.69 51.35 49.52 50.98 2,443,828 -0.98(-1.88%)
Sep 18, 2020 52.47 53.07 51.26 51.96 2,318,809 -0.11(-0.21%)
Sep 17, 2020 50.98 52.41 50.69 52.07 2,896,262 +0.26(+0.50%)
Sep 16, 2020 51.40 52.42 51.07 51.81 2,807,192 +0.73(+1.43%)
Sep 15, 2020 51.50 51.83 50.56 51.08 3,425,627 +0.12(+0.24%)
Sep 14, 2020 50.78 51.80 50.48 50.95 2,429,456 +0.92(+1.85%)
Sep 11, 2020 50.08 51.16 49.50 50.03 1,832,106 +0.33(+0.66%)
Sep 10, 2020 50.13 51.33 49.63 49.70 2,905,380 -0.16(-0.32%)
Sep 09, 2020 48.41 50.10 48.35 49.86 2,905,212 +1.95(+4.08%)
Sep 08, 2020 47.54 48.59 47.22 47.90 2,680,937 -0.65(-1.33%)
Sep 04, 2020 48.65 49.38 47.15 48.55 1,582,231 +0.11(+0.22%)
Sep 03, 2020 49.33 50.11 48.04 48.44 2,613,900 -1.19(-2.41%)
Sep 02, 2020 50.41 50.63 48.38 49.64 2,085,202 -0.42(-0.83%)
Sep 01, 2020 47.70 50.32 47.36 50.05 4,171,113 +2.19(+4.58%)
Aug 31, 2020 47.13 48.37 46.67 47.86 2,331,100 +0.85(+1.81%)
Aug 28, 2020 47.53 48.51 46.94 47.01 3,206,529 +0.14(+0.30%)
Aug 27, 2020 47.36 50.58 46.77 46.87 8,137,909 -0.88(-1.83%)
Aug 26, 2020 47.40 48.20 44.63 47.74 21,826,796 +6.47(+15.68%)
Aug 25, 2020 42.18 42.18 40.30 41.27 4,156,724 -1.01(-2.38%)
Aug 24, 2020 41.33 42.33 40.69 42.28 3,067,269 +1.35(+3.31%)
Aug 21, 2020 40.19 41.02 40.19 40.93 2,042,811 +0.93(+2.32%)
Aug 20, 2020 40.31 40.79 39.79 40.00 1,984,640 -1.11(-2.71%)
Aug 19, 2020 39.35 41.24 39.35 41.11 2,325,722 +1.41(+3.54%)
Aug 18, 2020 40.57 40.76 39.25 39.71 3,807,561 -0.74(-1.84%)
Aug 17, 2020 41.55 41.55 40.11 40.45 2,035,065 -0.50(-1.23%)
Aug 14, 2020 41.01 41.95 40.20 40.95 1,636,849 +0.04(+0.09%)
Aug 13, 2020 40.58 41.70 40.11 40.92 1,643,629 +0.11(+0.28%)
Aug 12, 2020 41.85 42.12 39.94 40.80 3,187,320 -0.69(-1.66%)
Aug 11, 2020 41.87 42.39 41.30 41.49 1,693,898 +0.26(+0.62%)
Aug 10, 2020 42.13 42.25 40.58 41.24 2,689,296 +0.73(+1.81%)
Aug 07, 2020 40.24 40.91 39.85 40.50 1,713,405 +0.10(+0.24%)
Aug 06, 2020 41.17 41.91 40.22 40.40 2,754,570 -0.99(-2.39%)
Aug 05, 2020 40.97 41.45 40.77 41.40 1,700,567 +0.69(+1.69%)
Aug 04, 2020 39.48 40.71 39.28 40.71 1,241,824 +1.19(+3.00%)
Aug 03, 2020 40.48 40.56 39.30 39.52 1,646,982 -0.82(-2.04%)
Jul 31, 2020 41.04 41.09 39.93 40.34 1,661,162 -0.56(-1.36%)
Jul 30, 2020 40.90 41.38 40.57 40.90 2,137,201 -0.49(-1.18%)
Jul 29, 2020 40.25 42.08 40.23 41.39 3,108,360 +1.46(+3.65%)
Jul 28, 2020 40.69 41.37 39.88 39.93 1,677,409 -0.79(-1.93%)
Jul 27, 2020 39.66 40.86 39.26 40.71 1,721,965 +1.27(+3.23%)
Jul 24, 2020 38.91 39.64 38.56 39.44 1,555,544 +0.37(+0.95%)
Jul 23, 2020 39.40 40.51 38.51 39.07 3,387,191 -0.19(-0.50%)
Jul 22, 2020 37.76 39.45 37.64 39.26 3,536,877 +1.26(+3.33%)
Jul 21, 2020 37.14 38.44 37.01 38.00 4,109,669 +2.11(+5.89%)
Jul 20, 2020 35.83 36.29 35.14 35.89 1,233,479 -0.37(-1.02%)
Jul 17, 2020 36.65 36.91 36.15 36.26 1,160,552 -0.25(-0.68%)
Jul 16, 2020 35.45 36.66 35.45 36.50 1,504,793 +0.59(+1.65%)
Jul 15, 2020 35.63 36.12 34.30 35.91 2,468,194 +1.49(+4.32%)
Jul 14, 2020 34.16 34.44 33.32 34.43 2,636,003 +0.16(+0.46%)
Jul 13, 2020 35.59 36.19 34.26 34.27 2,417,947 -1.00(-2.83%)
Jul 10, 2020 34.49 35.48 34.33 35.27 2,163,468 +0.98(+2.86%)
Jul 09, 2020 35.42 35.95 33.57 34.29 3,442,334 -1.35(-3.80%)
Jul 08, 2020 35.10 35.72 34.81 35.64 1,766,347 +0.44(+1.26%)
Jul 07, 2020 35.76 36.08 35.13 35.20 2,124,509 -0.96(-2.67%)
Jul 06, 2020 36.82 37.03 35.95 36.16 1,960,086 +0.12(+0.32%)
Jul 02, 2020 36.83 37.11 35.55 36.04 1,936,401 +0.13(+0.37%)
Jul 01, 2020 36.48 37.11 35.54 35.91 2,063,095 -0.57(-1.58%)
Jun 30, 2020 36.54 37.03 36.26 36.49 2,231,466 -0.26(-0.70%)
Jun 29, 2020 36.04 36.97 35.25 36.74 2,325,041 +1.63(+4.63%)
Jun 26, 2020 35.62 36.64 34.86 35.12 2,334,334 -0.64(-1.78%)
Jun 25, 2020 35.84 36.40 35.14 35.75 2,231,677 -0.43(-1.20%)
Jun 24, 2020 37.19 37.48 35.23 36.19 3,018,552 -0.46(-1.25%)
Jun 23, 2020 37.06 37.13 36.02 36.65 2,815,063 +0.09(+0.24%)
Jun 22, 2020 34.63 36.96 34.49 36.56 3,243,587 +1.72(+4.92%)
Jun 19, 2020 36.81 36.87 34.70 34.84 3,031,027 -1.16(-3.21%)
Jun 18, 2020 35.57 36.22 34.98 36.00 1,885,286 +0.01(+0.02%)
Jun 17, 2020 35.69 36.69 35.37 35.99 2,170,862 +0.39(+1.08%)
Jun 16, 2020 35.90 36.33 35.04 35.60 4,577,561 +1.30(+3.79%)
Jun 15, 2020 33.37 34.82 33.08 34.30 3,373,622 -0.28(-0.81%)
Jun 12, 2020 33.54 34.64 33.09 34.59 4,543,841 +2.84(+8.96%)
Jun 11, 2020 31.36 32.18 30.42 31.74 3,122,472 -1.62(-4.87%)
Jun 10, 2020 34.32 34.52 33.12 33.37 2,068,483 -1.06(-3.08%)
Jun 09, 2020 34.45 35.47 33.64 34.43 3,105,558 -0.12(-0.36%)
Jun 08, 2020 34.76 35.26 33.98 34.55 4,911,063 +0.82(+2.42%)
Jun 05, 2020 33.76 34.72 33.16 33.73 3,644,439 +1.40(+4.31%)
Jun 04, 2020 32.58 33.06 31.35 32.34 4,474,559 +0.10(+0.30%)
Jun 03, 2020 34.13 34.45 32.08 32.24 6,175,320 -0.93(-2.80%)
Jun 02, 2020 32.94 33.56 31.62 33.17 9,249,154 +1.18(+3.68%)
Jun 01, 2020 32.01 32.61 31.15 32.00 5,617,612 +0.35(+1.11%)
May 29, 2020 30.26 31.75 29.76 31.65 4,314,689 +0.99(+3.24%)
May 28, 2020 32.14 32.45 30.43 30.65 2,563,879 -1.34(-4.20%)
May 27, 2020 31.19 32.30 30.23 32.00 3,953,019 +1.72(+5.68%)
May 26, 2020 29.84 30.56 29.54 30.28 4,753,991 +2.11(+7.51%)
May 22, 2020 27.13 28.24 26.70 28.16 3,010,425 +1.10(+4.05%)
May 21, 2020 26.19 27.40 25.44 27.06 5,733,314 +1.61(+6.35%)
May 20, 2020 25.93 26.63 25.37 25.45 3,831,677 +0.07(+0.28%)
May 19, 2020 26.02 26.33 25.26 25.38 2,357,104 -0.64(-2.46%)
May 18, 2020 26.09 26.54 25.63 26.02 4,359,905 +1.63(+6.69%)
May 15, 2020 23.69 24.46 23.32 24.39 5,009,552 +0.43(+1.79%)
May 14, 2020 23.05 24.05 22.46 23.96 5,929,920 +0.19(+0.81%)
May 13, 2020 24.83 25.21 23.20 23.77 5,555,773 -1.26(-5.05%)
May 12, 2020 26.35 26.75 24.88 25.03 5,039,559 -1.19(-4.55%)
May 11, 2020 25.48 26.63 25.48 26.22 2,227,563 +0.06(+0.23%)
May 08, 2020 25.25 26.25 24.84 26.16 2,166,745 +1.76(+7.23%)
May 07, 2020 24.79 25.56 24.29 24.40 1,233,302 +0.02(+0.07%)
May 06, 2020 24.28 24.61 23.75 24.38 1,246,182 +0.33(+1.39%)
May 05, 2020 24.41 24.89 23.84 24.05 1,597,226 +0.14(+0.59%)
May 04, 2020 23.19 24.13 22.77 23.91 2,297,259 +0.03(+0.11%)
May 01, 2020 25.15 25.48 23.53 23.88 2,816,484 -1.91(-7.42%)
Apr 30, 2020 26.77 26.92 25.74 25.79 2,735,008 -1.81(-6.55%)
Apr 29, 2020 26.98 27.85 26.50 27.60 3,257,425 +2.01(+7.85%)
Apr 28, 2020 26.96 27.27 24.90 25.59 3,390,222 -0.50(-1.92%)
Apr 27, 2020 24.54 26.17 24.10 26.09 3,766,933 +1.83(+7.56%)
Apr 24, 2020 23.00 24.44 22.70 24.26 2,983,305 +1.24(+5.38%)
Apr 23, 2020 22.49 23.59 22.10 23.02 2,700,453 +0.49(+2.18%)
Apr 22, 2020 23.70 23.91 22.44 22.53 3,609,560 -0.61(-2.62%)
Apr 21, 2020 22.40 23.43 22.40 23.13 2,308,281 -0.15(-0.64%)
Apr 20, 2020 22.38 23.66 22.31 23.28 3,859,934 +0.04(+0.15%)
Apr 17, 2020 22.96 23.45 22.02 23.25 5,673,534 +1.53(+7.03%)
Apr 16, 2020 21.98 22.16 21.18 21.72 5,132,866 -0.32(-1.43%)
Apr 15, 2020 21.94 22.76 21.82 22.04 10,956,699 -1.22(-5.25%)
Apr 14, 2020 20.76 23.27 20.01 23.26 11,141,401 +1.40(+6.43%)
Apr 13, 2020 24.12 24.22 21.57 21.85 2,481,937 -2.35(-9.72%)
Apr 09, 2020 23.26 24.38 22.89 24.20 4,728,781 +1.89(+8.46%)
Apr 08, 2020 21.15 22.88 20.98 22.32 2,940,595 +1.39(+6.62%)
Apr 07, 2020 21.27 22.94 20.61 20.93 4,888,484 +1.46(+7.48%)
Apr 06, 2020 16.94 19.69 16.69 19.47 4,366,093 +3.40(+21.12%)
Apr 03, 2020 16.10 16.21 15.38 16.08 2,318,525 -0.34(-2.08%)
Apr 02, 2020 15.55 16.74 15.50 16.42 1,789,541 +0.82(+5.23%)
Apr 01, 2020 17.40 17.75 15.51 15.60 3,293,900 -3.05(-16.37%)
Mar 31, 2020 19.38 19.56 18.44 18.66 2,279,690 -0.77(-3.97%)
Mar 30, 2020 18.77 19.51 17.39 19.43 2,621,071 +0.35(+1.84%)
Mar 27, 2020 18.32 19.46 17.54 19.08 2,453,441 -0.22(-1.14%)
Mar 26, 2020 18.71 20.27 18.04 19.30 3,115,783 +0.97(+5.32%)
Mar 25, 2020 17.43 19.18 16.57 18.32 3,943,786 +1.17(+6.80%)
Mar 24, 2020 16.26 17.48 15.37 17.16 3,532,108 +2.21(+14.80%)
Mar 23, 2020 14.55 15.66 12.71 14.95 4,391,992 +0.19(+1.31%)
Mar 20, 2020 16.37 16.60 14.57 14.75 3,655,492 -1.58(-9.67%)
Mar 19, 2020 14.17 16.56 12.58 16.33 4,900,278 +1.80(+12.40%)
Mar 18, 2020 15.54 16.49 11.59 14.53 4,947,562 -1.49(-9.30%)
Mar 17, 2020 18.58 18.86 15.51 16.02 3,936,023 -2.23(-12.22%)
Mar 16, 2020 20.24 20.25 17.67 18.25 3,720,572 -4.94(-21.29%)
Mar 13, 2020 24.39 24.77 21.18 23.19 4,868,068 -0.07(-0.30%)
Mar 12, 2020 24.94 25.08 22.20 23.26 4,155,578 -3.07(-11.65%)
Mar 11, 2020 30.09 30.35 26.22 26.32 4,626,959 -4.57(-14.80%)
Mar 10, 2020 32.88 33.71 28.99 30.90 8,469,798 +1.20(+4.03%)
Mar 09, 2020 28.09 30.15 27.68 29.70 4,932,332 -0.43(-1.43%)
Mar 06, 2020 28.56 30.29 28.17 30.13 2,574,399 +0.71(+2.40%)
Mar 05, 2020 30.32 30.45 28.73 29.42 2,490,852 -1.54(-4.98%)
Mar 04, 2020 30.67 31.01 30.01 30.96 1,765,619 +0.67(+2.22%)
Mar 03, 2020 31.35 31.87 29.95 30.29 2,081,283 -1.13(-3.59%)
Mar 02, 2020 31.69 31.69 30.28 31.42 2,172,510 +0.06(+0.19%)
Feb 28, 2020 31.49 31.74 30.71 31.36 3,163,954 -0.98(-3.04%)
Feb 27, 2020 32.74 33.63 31.82 32.34 2,856,615 -1.14(-3.40%)
Feb 26, 2020 35.31 35.63 33.42 33.48 3,514,072 -1.58(-4.52%)
Feb 25, 2020 35.91 36.49 35.01 35.06 2,163,578 -0.59(-1.67%)
Feb 24, 2020 35.62 36.12 35.37 35.66 2,926,387 -0.83(-2.27%)
Feb 21, 2020 37.29 37.59 36.22 36.49 2,225,054 -0.92(-2.46%)
Feb 20, 2020 37.24 37.75 37.01 37.41 2,133,190 +0.10(+0.28%)
Feb 19, 2020 37.48 37.70 36.91 37.30 1,694,637 -0.13(-0.35%)
Feb 18, 2020 37.77 38.18 36.98 37.43 1,695,032 -0.53(-1.38%)
Feb 14, 2020 38.58 38.99 37.93 37.96 1,081,818 -0.60(-1.56%)
Feb 13, 2020 38.72 38.84 38.02 38.56 1,462,278 -0.38(-0.97%)
Feb 12, 2020 38.23 39.17 38.23 38.94 1,959,897 +0.99(+2.61%)
Feb 11, 2020 37.47 38.35 37.27 37.95 1,591,237 +0.27(+0.71%)
Feb 10, 2020 38.04 38.54 37.56 37.68 1,471,039 -0.40(-1.06%)
Feb 07, 2020 39.42 39.78 37.70 38.09 1,886,855 -1.46(-3.70%)
Feb 06, 2020 39.25 40.25 39.20 39.55 1,488,852 +0.40(+1.03%)
Feb 05, 2020 37.78 39.28 37.68 39.15 2,020,914 +1.58(+4.22%)
Feb 04, 2020 38.18 38.43 37.42 37.56 1,868,806 -0.26(-0.68%)
Feb 03, 2020 38.23 38.89 37.76 37.82 2,091,215 -0.28(-0.72%)
Jan 31, 2020 39.05 39.14 38.00 38.10 1,585,228 -1.03(-2.64%)
Jan 30, 2020 39.72 39.94 39.04 39.13 1,205,818 -0.78(-1.94%)
Jan 29, 2020 39.91 40.27 39.58 39.91 1,170,740 +0.09(+0.22%)
Jan 28, 2020 40.17 40.26 39.34 39.82 1,479,260 -0.21(-0.52%)
Jan 27, 2020 39.01 40.37 38.73 40.03 1,475,952 +0.47(+1.18%)
Jan 24, 2020 40.46 40.56 39.32 39.56 1,794,323 -0.89(-2.19%)
Jan 23, 2020 40.91 41.13 39.49 40.45 2,139,299 -0.81(-1.96%)
Jan 22, 2020 41.36 41.73 41.12 41.26 1,129,848 +0.07(+0.17%)
Jan 21, 2020 41.53 41.76 40.89 41.19 1,470,698 -0.36(-0.87%)
Jan 17, 2020 42.15 42.17 41.35 41.55 939,015 -0.43(-1.03%)
Jan 16, 2020 41.90 42.33 41.78 41.98 1,223,280 +0.25(+0.60%)
Jan 15, 2020 42.20 42.45 41.24 41.73 2,224,320 -0.82(-1.92%)
Jan 14, 2020 42.64 42.64 42.02 42.55 1,460,148 +0.15(+0.35%)
Jan 13, 2020 41.67 42.43 41.17 42.40 1,588,936 +0.84(+2.03%)
Jan 10, 2020 41.35 42.15 41.09 41.56 1,376,480 +0.04(+0.10%)
Jan 09, 2020 41.94 42.03 41.26 41.52 1,602,285 -0.34(-0.80%)
Jan 08, 2020 41.64 42.07 41.51 41.85 1,593,661 +0.28(+0.66%)
Jan 07, 2020 41.27 41.91 40.97 41.58 1,330,364 +0.19(+0.46%)
Jan 06, 2020 41.02 41.58 40.80 41.39 1,878,095 +0.35(+0.86%)
Jan 03, 2020 41.08 41.52 40.90 41.03 1,729,191 -0.50(-1.20%)
Jan 02, 2020 42.83 42.86 41.16 41.53 2,239,763 -1.09(-2.57%)
Dec 31, 2019 42.29 42.89 42.27 42.63 1,865,725 +0.45(+1.06%)
Dec 30, 2019 41.52 42.42 41.36 42.18 1,762,311 +0.65(+1.56%)
Dec 27, 2019 41.01 41.79 40.91 41.53 1,904,618 +0.46(+1.11%)
Dec 26, 2019 40.96 41.11 40.63 41.08 1,517,696 +0.19(+0.46%)
Dec 24, 2019 40.77 40.96 40.48 40.89 833,597 +0.29(+0.72%)
Dec 23, 2019 40.74 40.84 40.14 40.59 2,064,207 -0.15(-0.36%)
Dec 20, 2019 40.87 40.93 40.25 40.74 2,493,709 -0.02(-0.04%)
Dec 19, 2019 41.06 41.10 40.47 40.76 1,505,425 -0.09(-0.21%)
Dec 18, 2019 40.90 41.27 40.84 40.84 1,545,204 -0.03(-0.06%)
Dec 17, 2019 40.70 40.94 40.44 40.87 2,054,746 +0.23(+0.57%)
Dec 16, 2019 41.52 41.63 40.56 40.64 1,882,766 -0.64(-1.54%)
Dec 13, 2019 41.62 41.68 40.78 41.27 2,358,105 -0.49(-1.18%)
Dec 12, 2019 41.15 41.90 40.91 41.77 1,539,072 +0.51(+1.24%)
Dec 11, 2019 41.26 41.78 41.06 41.25 1,968,025 -0.01(-0.02%)
Dec 10, 2019 40.64 41.45 40.37 41.26 1,949,922 +0.51(+1.24%)
Dec 09, 2019 39.76 41.39 39.70 40.76 3,490,461 +1.19(+3.01%)
Dec 06, 2019 39.60 40.03 39.37 39.57 2,203,967 +0.25(+0.63%)
Dec 05, 2019 39.13 39.72 39.08 39.32 1,431,266 +0.14(+0.35%)
Dec 04, 2019 39.28 39.62 39.04 39.18 2,116,348 +0.07(+0.18%)
Dec 03, 2019 38.68 39.24 38.31 39.11 4,119,219 -0.38(-0.95%)
Dec 02, 2019 39.27 39.77 38.24 39.49 3,335,620 +0.26(+0.66%)
Nov 29, 2019 39.03 39.69 38.67 39.23 2,076,925 -0.07(-0.17%)
Nov 27, 2019 40.46 40.50 39.18 39.30 6,398,220 -0.75(-1.88%)
Nov 26, 2019 37.60 40.93 37.28 40.05 21,705,674 +6.29(+18.62%)
Nov 25, 2019 34.61 34.62 33.45 33.77 5,813,303 +0.02(+0.05%)
Nov 22, 2019 33.61 34.34 33.58 33.75 2,746,231 +0.44(+1.31%)
Nov 21, 2019 34.11 34.38 33.24 33.31 1,971,371 -0.73(-2.14%)
Nov 20, 2019 34.25 34.44 33.59 34.04 2,673,810 -0.31(-0.90%)
Nov 19, 2019 35.26 35.67 34.24 34.35 2,556,182 -1.22(-3.42%)
Nov 18, 2019 35.45 35.64 34.86 35.57 2,181,254 +0.57(+1.64%)
Nov 15, 2019 34.74 35.14 34.50 34.99 1,493,677 +0.45(+1.31%)
Nov 14, 2019 34.47 34.79 34.38 34.54 1,301,709 +0.13(+0.37%)
Nov 13, 2019 34.48 34.95 34.29 34.41 1,654,023 -0.05(-0.15%)
Nov 12, 2019 34.94 34.94 34.25 34.46 1,411,060 -0.55(-1.57%)
Nov 11, 2019 35.00 35.34 34.57 35.01 1,406,190 -0.21(-0.61%)
Nov 08, 2019 35.27 35.44 34.90 35.22 2,426,291 -0.22(-0.63%)
Nov 07, 2019 35.33 35.62 35.17 35.45 2,518,602 +0.39(+1.10%)
Nov 06, 2019 34.42 35.16 34.13 35.06 2,419,780 +0.51(+1.46%)
Nov 05, 2019 33.91 34.91 33.91 34.56 2,344,741 +0.80(+2.36%)
Nov 04, 2019 33.18 33.79 33.14 33.76 1,272,753 +0.66(+1.99%)
Nov 01, 2019 33.52 33.68 32.74 33.10 2,078,210 -0.24(-0.72%)
Oct 31, 2019 33.88 33.91 32.78 33.34 1,912,128 -0.41(-1.22%)
Oct 30, 2019 33.96 34.08 33.51 33.75 1,795,843 -0.20(-0.58%)
Oct 29, 2019 33.44 34.40 33.12 33.95 1,958,786 +0.38(+1.12%)
Oct 28, 2019 34.83 35.33 33.51 33.57 2,980,507 -0.99(-2.87%)
Oct 25, 2019 34.70 34.98 34.31 34.56 1,780,105 +0.38(+1.10%)
Oct 24, 2019 34.62 34.77 33.91 34.19 1,754,672 -0.15(-0.42%)
Oct 23, 2019 34.62 34.75 34.27 34.33 1,388,219 -0.29(-0.84%)
Oct 22, 2019 34.57 34.85 33.94 34.62 1,571,149 +0.19(+0.55%)
Oct 21, 2019 34.58 35.02 34.29 34.44 2,173,004 +0.35(+1.03%)
Oct 18, 2019 33.03 34.20 33.03 34.09 2,208,638 +0.54(+1.61%)
Oct 17, 2019 33.36 33.72 33.36 33.55 1,782,033 +0.33(+1.01%)
Oct 16, 2019 33.22 33.54 32.95 33.21 1,248,829 -0.13(-0.39%)
Oct 15, 2019 32.97 33.54 32.61 33.34 1,720,393 +0.63(+1.94%)
Oct 14, 2019 33.74 33.81 32.52 32.71 1,837,278 -1.04(-3.10%)
Oct 11, 2019 33.91 34.14 33.55 33.75 1,893,368 +0.18(+0.54%)
Oct 10, 2019 33.42 34.14 33.42 33.57 2,081,046 +0.26(+0.77%)
Oct 09, 2019 33.16 33.50 32.71 33.31 1,636,649 +0.44(+1.33%)
Oct 08, 2019 32.04 33.28 31.86 32.88 2,092,425 +0.39(+1.19%)
Oct 07, 2019 33.15 33.49 32.46 32.49 2,220,608 -0.71(-2.14%)
Oct 04, 2019 33.37 33.60 32.84 33.20 1,544,470 -0.11(-0.33%)
Oct 03, 2019 33.50 33.79 32.42 33.31 2,537,228 -0.39(-1.17%)
Oct 02, 2019 34.44 34.58 33.68 33.71 2,051,853 -0.95(-2.74%)
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.