Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dick's Sporting Goods Inc (NY: DKS )

207.12 +2.91 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 27, 2004 5.098 5.233 5.098 5.193 1,404,385 +0.09(+1.86%)
Feb 26, 2004 4.984 5.141 4.980 5.098 1,785,065 +0.13(+2.65%)
Feb 25, 2004 4.915 5.011 4.865 4.966 2,064,714 +0.07(+1.50%)
Feb 24, 2004 5.014 5.014 4.882 4.893 2,821,608 -0.14(-2.85%)
Feb 23, 2004 5.142 5.158 4.993 5.036 1,487,554 -0.10(-1.88%)
Feb 20, 2004 5.170 5.186 5.044 5.133 1,956,426 -0.06(-1.07%)
Feb 19, 2004 5.257 5.311 5.184 5.188 1,085,663 -0.07(-1.31%)
Feb 18, 2004 5.312 5.373 5.254 5.257 2,020,617 -0.03(-0.61%)
Feb 17, 2004 5.245 5.335 5.245 5.290 1,791,763 +0.08(+1.48%)
Feb 13, 2004 5.275 5.379 5.205 5.212 3,500,915 -0.05(-1.00%)
Feb 12, 2004 5.106 5.307 5.025 5.265 9,745,852 +0.23(+4.67%)
Feb 11, 2004 4.936 5.267 4.925 5.031 7,985,905 +0.23(+4.82%)
Feb 10, 2004 4.746 4.844 4.721 4.800 1,071,150 +0.05(+1.04%)
Feb 09, 2004 4.701 4.806 4.696 4.750 1,205,114 +0.06(+1.18%)
Feb 06, 2004 4.560 4.714 4.547 4.695 766,941 +0.14(+3.03%)
Feb 05, 2004 4.618 4.627 4.500 4.557 1,015,332 -0.04(-0.84%)
Feb 04, 2004 4.595 4.669 4.592 4.595 1,239,721 +0.00(+0.00%)
Feb 03, 2004 4.524 4.597 4.510 4.595 1,345,217 +0.06(+1.30%)
Feb 02, 2004 4.463 4.568 4.463 4.536 576,043 +0.08(+1.79%)
Jan 30, 2004 4.448 4.495 4.432 4.456 542,552 +0.01(+0.20%)
Jan 29, 2004 4.470 4.519 4.407 4.447 1,177,763 -0.01(-0.20%)
Jan 28, 2004 4.685 4.694 4.456 4.456 2,128,904 -0.24(-5.06%)
Jan 27, 2004 4.721 4.761 4.678 4.694 1,225,766 -0.04(-0.95%)
Jan 26, 2004 4.591 4.770 4.591 4.739 1,847,023 +0.16(+3.44%)
Jan 23, 2004 4.568 4.604 4.550 4.581 762,476 +0.00(+0.10%)
Jan 22, 2004 4.544 4.627 4.524 4.576 850,668 +0.03(+0.71%)
Jan 21, 2004 4.515 4.555 4.496 4.544 1,145,388 +0.02(+0.46%)
Jan 20, 2004 4.604 4.632 4.512 4.524 1,992,708 -0.08(-1.73%)
Jan 16, 2004 4.636 4.642 4.586 4.603 691,028 -0.02(-0.35%)
Jan 15, 2004 4.602 4.623 4.520 4.619 1,723,106 +0.02(+0.37%)
Jan 14, 2004 4.550 4.642 4.533 4.602 932,163 +0.03(+0.69%)
Jan 13, 2004 4.582 4.669 4.530 4.571 1,417,223 +0.01(+0.26%)
Jan 12, 2004 4.456 4.576 4.435 4.559 2,058,574 +0.13(+2.83%)
Jan 09, 2004 4.441 4.474 4.425 4.434 633,536 -0.00(-0.02%)
Jan 08, 2004 4.470 4.474 4.403 4.435 442,079 -0.02(-0.50%)
Jan 07, 2004 4.461 4.486 4.428 4.457 789,268 -0.00(-0.08%)
Jan 06, 2004 4.394 4.474 4.354 4.461 669,818 +0.04(+1.01%)
Jan 05, 2004 4.389 4.492 4.389 4.416 973,468 +0.03(+0.61%)
Jan 02, 2004 4.376 4.405 4.353 4.389 564,879 +0.03(+0.70%)
Dec 31, 2003 4.403 4.430 4.343 4.359 1,300,563 -0.03(-0.69%)
Dec 30, 2003 4.389 4.418 4.336 4.389 584,974 -0.03(-0.65%)
Dec 29, 2003 4.389 4.448 4.378 4.418 579,950 +0.03(+0.65%)
Dec 26, 2003 4.331 4.389 4.328 4.389 203,178 +0.06(+1.34%)
Dec 24, 2003 4.358 4.368 4.327 4.331 152,941 -0.04(-0.94%)
Dec 23, 2003 4.337 4.433 4.336 4.372 1,266,514 +0.04(+0.83%)
Dec 22, 2003 4.344 4.371 4.304 4.336 1,002,494 -0.03(-0.58%)
Dec 19, 2003 4.430 4.443 4.336 4.361 2,209,841 -0.16(-3.49%)
Dec 18, 2003 4.211 4.524 4.210 4.519 3,340,159 +0.31(+7.25%)
Dec 17, 2003 4.184 4.263 4.124 4.214 2,379,528 -0.01(-0.30%)
Dec 16, 2003 4.138 4.226 4.031 4.226 3,124,701 +0.07(+1.57%)
Dec 15, 2003 4.389 4.407 4.153 4.161 2,052,992 -0.16(-3.75%)
Dec 12, 2003 4.440 4.470 4.284 4.323 1,493,694 -0.11(-2.39%)
Dec 11, 2003 4.255 4.443 4.224 4.429 1,997,174 +0.17(+3.93%)
Dec 10, 2003 4.315 4.327 4.131 4.261 2,231,052 -0.08(-1.76%)
Dec 09, 2003 4.362 4.443 4.323 4.337 1,292,748 -0.02(-0.41%)
Dec 08, 2003 4.439 4.506 4.301 4.355 2,453,208 -0.08(-1.86%)
Dec 05, 2003 4.481 4.539 4.403 4.438 1,245,303 -0.05(-1.18%)
Dec 04, 2003 4.708 4.710 4.447 4.490 2,749,602 -0.22(-4.62%)
Dec 03, 2003 4.765 4.785 4.689 4.708 1,644,961 -0.01(-0.19%)
Dec 02, 2003 4.748 4.792 4.704 4.717 1,559,001 -0.03(-0.64%)
Dec 01, 2003 4.737 4.817 4.737 4.748 1,941,355 +0.04(+0.80%)
Nov 28, 2003 4.556 4.710 4.528 4.710 702,192 +0.15(+3.40%)
Nov 26, 2003 4.645 4.684 4.555 4.555 1,801,810 -0.09(-1.93%)
Nov 25, 2003 4.497 4.654 4.497 4.645 3,365,277 +0.17(+3.70%)
Nov 24, 2003 4.417 4.496 4.404 4.479 2,314,221 +0.08(+1.92%)
Nov 21, 2003 4.277 4.424 4.295 4.395 2,482,792 +0.12(+2.74%)
Nov 20, 2003 4.165 4.355 4.153 4.277 3,755,446 +0.11(+2.69%)
Nov 19, 2003 4.207 4.209 4.142 4.165 2,156,255 -0.04(-0.98%)
Nov 18, 2003 3.963 4.228 4.085 4.207 6,616,685 +0.24(+6.15%)
Nov 17, 2003 3.963 4.005 3.919 3.963 2,054,108 -0.08(-2.06%)
Nov 14, 2003 4.192 4.204 4.051 4.046 658,654 -0.14(-3.28%)
Nov 13, 2003 4.170 4.209 4.157 4.183 636,885 +0.04(+0.86%)
Nov 12, 2003 4.067 4.193 4.056 4.147 1,024,263 +0.10(+2.55%)
Nov 11, 2003 4.127 4.129 4.026 4.044 1,081,197 -0.08(-2.00%)
Nov 10, 2003 4.236 4.241 4.124 4.127 1,176,088 -0.10(-2.31%)
Nov 07, 2003 4.255 4.259 4.224 4.224 998,587 -0.02(-0.46%)
Nov 06, 2003 4.238 4.244 4.206 4.244 1,019,239 +0.01(+0.15%)
Nov 05, 2003 4.183 4.246 4.166 4.238 1,017,565 +0.04(+1.05%)
Nov 04, 2003 4.183 4.220 4.149 4.194 1,114,934 -0.01(-0.30%)
Nov 03, 2003 4.147 4.219 4.147 4.207 1,179,722 +0.09(+2.13%)
Oct 31, 2003 4.190 4.190 4.143 4.119 1,309,494 -0.09(-2.05%)
Oct 30, 2003 4.250 4.285 4.203 4.205 554,274 -0.02(-0.55%)
Oct 29, 2003 4.273 4.273 4.170 4.228 1,121,945 -0.04(-1.05%)
Oct 28, 2003 4.076 4.273 4.076 4.273 1,550,628 +0.23(+5.72%)
Oct 27, 2003 3.930 4.068 3.930 4.042 1,288,841 +0.11(+2.85%)
Oct 24, 2003 4.083 4.087 3.923 3.930 1,317,866 -0.16(-3.96%)
Oct 23, 2003 4.024 4.096 4.009 4.092 1,081,756 +0.05(+1.29%)
Oct 22, 2003 4.078 4.086 4.015 4.040 1,742,643 -0.04(-0.88%)
Oct 21, 2003 4.062 4.074 3.999 4.076 1,860,977 -0.02(-0.52%)
Oct 20, 2003 3.901 4.063 3.901 4.097 1,662,823 +0.19(+4.79%)
Oct 17, 2003 3.966 3.950 3.888 3.910 1,070,592 -0.06(-1.41%)
Oct 16, 2003 3.907 3.992 3.907 3.966 1,236,930 +0.06(+1.47%)
Oct 15, 2003 4.013 4.013 3.908 3.908 2,167,977 -0.04(-1.07%)
Oct 14, 2003 3.921 4.031 3.899 3.950 5,034,240 +0.03(+0.75%)
Oct 13, 2003 3.670 3.943 3.670 3.921 5,795,600 +0.32(+8.75%)
Oct 10, 2003 3.632 3.632 3.584 3.605 597,254 -0.01(-0.25%)
Oct 09, 2003 3.583 3.648 3.583 3.614 1,429,503 +0.06(+1.69%)
Oct 08, 2003 3.607 3.628 3.536 3.554 803,223 -0.03(-0.85%)
Oct 07, 2003 3.486 3.626 3.449 3.585 2,543,075 +0.13(+3.68%)
Oct 06, 2003 3.457 3.485 3.426 3.458 752,987 +0.02(+0.60%)
Oct 03, 2003 3.437 3.522 3.426 3.437 1,409,966 +0.02(+0.66%)
Oct 02, 2003 3.393 3.415 3.375 3.415 1,324,006 -0.00(-0.08%)
Oct 01, 2003 3.346 3.433 3.344 3.417 1,184,461 +0.07(+2.17%)
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%)
Jul 01, 2003 3.283 3.284 3.164 3.201 4,505,642 -0.09(-2.59%)
Jun 30, 2003 3.399 3.423 3.274 3.286 5,680,056 -0.06(-1.66%)
Jun 27, 2003 3.330 3.353 3.304 3.341 1,541,697 -0.01(-0.21%)
Jun 26, 2003 3.360 3.361 3.289 3.348 2,510,701 -0.01(-0.32%)
Jun 25, 2003 3.337 3.478 3.200 3.359 7,503,078 +0.10(+2.97%)
Jun 24, 2003 2.920 3.287 2.920 3.262 6,528,492 +0.36(+12.37%)
Jun 23, 2003 2.983 2.983 2.824 2.903 1,332,937 -0.08(-2.56%)
Jun 20, 2003 2.934 3.001 2.898 2.979 1,783,390 +0.04(+1.25%)
Jun 19, 2003 3.028 3.040 2.934 2.943 1,523,836 -0.06(-1.94%)
Jun 18, 2003 3.086 3.107 2.992 3.001 1,432,294 -0.08(-2.47%)
Jun 17, 2003 2.946 3.123 2.938 3.077 3,551,151 +0.18(+6.05%)
Jun 16, 2003 2.938 2.954 2.804 2.901 1,307,819 -0.03(-0.95%)
Jun 13, 2003 2.940 2.956 2.873 2.929 1,561,792 +0.01(+0.31%)
Jun 12, 2003 2.831 2.928 2.808 2.920 2,634,617 +0.11(+3.89%)
Jun 11, 2003 2.822 2.918 2.755 2.811 3,701,860 +0.06(+2.21%)
Jun 10, 2003 2.598 2.758 2.598 2.750 4,346,002 +0.15(+5.94%)
Jun 09, 2003 2.535 2.601 2.531 2.596 2,146,208 +0.08(+3.09%)
Jun 06, 2003 2.598 2.611 2.505 2.518 1,655,566 +0.01(+0.32%)
Jun 05, 2003 2.426 2.510 2.354 2.510 4,028,397 +0.07(+2.86%)
Jun 04, 2003 2.481 2.531 2.429 2.440 2,253,379 -0.05(-1.84%)
Jun 03, 2003 2.575 2.575 2.467 2.486 1,709,710 -0.07(-2.63%)
Jun 02, 2003 2.490 2.620 2.441 2.553 4,315,860 -0.04(-1.69%)
May 30, 2003 2.620 2.627 2.574 2.597 1,788,972 -0.03(-0.99%)
May 29, 2003 2.616 2.642 2.614 2.623 1,417,781 -0.01(-0.44%)
May 28, 2003 2.620 2.645 2.579 2.634 2,049,643 +0.00(+0.03%)
May 27, 2003 2.651 2.677 2.626 2.634 2,483,350 -0.07(-2.65%)
May 23, 2003 2.710 2.840 2.660 2.705 2,601,126 -0.03(-1.24%)
May 22, 2003 2.557 2.781 2.536 2.739 2,932,686 +0.22(+8.71%)
May 21, 2003 2.508 2.520 2.493 2.520 874,670 +0.01(+0.36%)
May 20, 2003 2.472 2.593 2.469 2.511 1,185,577 +0.03(+1.01%)
May 19, 2003 2.531 2.534 2.438 2.486 1,351,916 -0.07(-2.63%)
May 16, 2003 2.491 2.553 2.473 2.553 1,048,823 +0.02(+0.67%)
May 15, 2003 2.651 2.651 2.490 2.536 2,279,614 -0.11(-4.33%)
May 14, 2003 2.651 2.678 2.602 2.651 995,796 -0.00(-0.03%)
May 13, 2003 2.647 2.678 2.643 2.651 1,402,710 +0.00(+0.17%)
May 12, 2003 2.593 2.685 2.562 2.647 2,696,575 +0.07(+2.64%)
May 09, 2003 2.544 2.607 2.450 2.579 3,982,068 -0.05(-1.74%)
May 08, 2003 2.630 2.647 2.603 2.625 807,688 -0.03(-1.31%)
May 07, 2003 2.686 2.714 2.653 2.660 860,716 -0.03(-1.03%)
May 06, 2003 2.696 2.708 2.670 2.687 1,001,936 +0.00(+0.00%)
May 05, 2003 2.701 2.790 2.683 2.687 2,880,775 +0.00(+0.17%)
May 02, 2003 2.706 2.746 2.656 2.683 1,340,752 -0.02(-0.83%)
May 01, 2003 2.700 2.719 2.625 2.705 1,900,050 +0.01(+0.23%)
Apr 30, 2003 2.620 2.726 2.620 2.699 3,327,321 +0.08(+3.01%)
Apr 29, 2003 2.524 2.660 2.524 2.620 2,537,493 +0.11(+4.46%)
Apr 28, 2003 2.444 2.547 2.444 2.508 1,897,259 +0.09(+3.59%)
Apr 25, 2003 2.446 2.454 2.419 2.421 473,896 -0.02(-0.99%)
Apr 24, 2003 2.420 2.462 2.387 2.445 1,071,708 +0.01(+0.55%)
Apr 23, 2003 2.438 2.445 2.428 2.432 1,306,145 -0.01(-0.55%)
Apr 22, 2003 2.452 2.517 2.423 2.445 3,467,982 -0.01(-0.22%)
Apr 21, 2003 2.428 2.541 2.428 2.451 3,051,021 -0.01(-0.51%)
Apr 17, 2003 2.351 2.524 2.330 2.463 2,487,257 +0.09(+3.77%)
Apr 16, 2003 2.428 2.535 2.365 2.374 6,092,553 -0.07(-2.93%)
Apr 15, 2003 2.239 2.450 2.224 2.445 4,996,842 +0.18(+7.90%)
Apr 14, 2003 2.158 2.311 2.002 2.266 7,831,288 +0.11(+5.07%)
Apr 11, 2003 2.214 2.244 2.157 2.157 1,284,934 -0.04(-1.71%)
Apr 10, 2003 2.268 2.271 2.177 2.195 1,697,988 -0.07(-3.24%)
Apr 09, 2003 2.248 2.284 2.213 2.268 696,052 +0.03(+1.28%)
Apr 08, 2003 2.289 2.289 2.156 2.239 1,084,547 -0.05(-2.15%)
Apr 07, 2003 2.338 2.368 2.271 2.289 966,770 -0.00(-0.20%)
Apr 04, 2003 2.284 2.323 2.284 2.293 487,292 +0.02(+0.95%)
Apr 03, 2003 2.271 2.284 2.221 2.272 1,399,361 +0.05(+2.46%)
Apr 02, 2003 2.253 2.320 2.202 2.217 3,134,748 +0.02(+0.73%)
Apr 01, 2003 2.069 2.253 2.069 2.201 4,564,251 +0.15(+7.25%)
Mar 31, 2003 2.020 2.056 1.997 2.052 548,134 +0.03(+1.60%)
Mar 28, 2003 2.011 2.038 2.001 2.020 440,405 +0.02(+1.12%)
Mar 27, 2003 2.015 2.015 1.984 1.998 355,561 -0.02(-0.89%)
Mar 26, 2003 1.982 2.033 1.982 2.015 540,319 +0.03(+1.67%)
Mar 25, 2003 2.007 2.032 1.955 1.982 517,434 -0.03(-1.73%)
Mar 24, 2003 2.050 2.051 2.016 2.017 445,987 -0.05(-2.64%)
Mar 21, 2003 2.031 2.072 1.933 2.072 1,121,387 +0.05(+2.48%)
Mar 20, 2003 2.047 2.051 2.011 2.022 193,130 -0.03(-1.66%)
Mar 19, 2003 2.016 2.056 2.011 2.056 447,103 +0.05(+2.41%)
Mar 18, 2003 1.982 2.041 1.981 2.007 581,625 +0.05(+2.42%)
Mar 17, 2003 1.927 1.965 1.912 1.960 643,583 +0.03(+1.72%)
Mar 14, 2003 1.927 1.946 1.921 1.927 1,305,586 +0.01(+0.33%)
Mar 13, 2003 1.993 2.023 1.852 1.921 2,971,201 -0.05(-2.77%)
Mar 12, 2003 1.971 1.995 1.921 1.975 2,241,657 -0.08(-4.01%)
Mar 11, 2003 2.011 2.068 2.003 2.058 616,232 +0.06(+3.24%)
Mar 10, 2003 2.012 2.012 1.976 1.993 928,256 -0.02(-0.89%)
Mar 07, 2003 1.927 2.037 1.850 2.011 1,827,486 +0.09(+4.42%)
Mar 06, 2003 2.041 2.047 1.926 1.926 470,547 -0.11(-5.20%)
Mar 05, 2003 2.047 2.076 2.024 2.032 237,785 -0.01(-0.53%)
Mar 04, 2003 2.032 2.048 2.024 2.042 149,034 +0.01(+0.31%)
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.