Dick's Sporting Goods Inc (NY: DKS )

222.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 13.89 13.92 13.55 13.58 1,446,527 -0.31(-2.24%)
Feb 27, 2006 13.64 14.02 13.64 13.89 1,021,193 +0.23(+1.65%)
Feb 24, 2006 13.78 13.78 13.63 13.67 819,410 -0.13(-0.96%)
Feb 23, 2006 13.92 14.12 13.79 13.80 1,449,597 -0.09(-0.62%)
Feb 22, 2006 13.96 14.08 13.76 13.88 2,501,770 +0.48(+3.61%)
Feb 21, 2006 13.40 13.45 13.33 13.40 1,120,549 +0.00(+0.00%)
Feb 17, 2006 12.95 13.43 12.95 13.40 1,086,221 +0.11(+0.81%)
Feb 16, 2006 13.44 13.45 13.20 13.29 1,506,253 -0.18(-1.30%)
Feb 15, 2006 13.39 13.57 13.28 13.47 1,114,688 +0.05(+0.37%)
Feb 14, 2006 13.02 13.45 13.01 13.42 1,233,023 +0.40(+3.08%)
Feb 13, 2006 12.91 13.02 12.91 13.02 976,538 +0.07(+0.55%)
Feb 10, 2006 12.90 12.95 12.84 12.95 1,020,914 +0.04(+0.33%)
Feb 09, 2006 12.95 13.03 12.88 12.90 550,088 +0.00(+0.00%)
Feb 08, 2006 12.78 12.92 12.74 12.90 830,295 +0.13(+0.98%)
Feb 07, 2006 12.90 12.95 12.70 12.78 1,054,963 -0.12(-0.92%)
Feb 06, 2006 12.84 12.93 12.75 12.90 715,309 +0.07(+0.56%)
Feb 03, 2006 12.76 12.88 12.64 12.82 2,256,728 +0.03(+0.25%)
Feb 02, 2006 12.90 13.01 12.67 12.79 2,735,927 -0.10(-0.75%)
Feb 01, 2006 13.17 13.22 12.85 12.89 1,599,190 -0.29(-2.18%)
Jan 31, 2006 13.10 13.24 12.97 13.17 1,644,682 +0.06(+0.46%)
Jan 30, 2006 13.19 13.31 13.02 13.11 2,150,394 -0.05(-0.41%)
Jan 27, 2006 13.39 13.46 13.15 13.17 1,865,164 -0.22(-1.63%)
Jan 26, 2006 13.33 13.41 13.29 13.39 2,330,966 +0.10(+0.73%)
Jan 25, 2006 13.15 13.31 13.12 13.29 1,459,086 +0.23(+1.76%)
Jan 24, 2006 13.09 13.14 12.86 13.06 2,177,187 -0.02(-0.14%)
Jan 23, 2006 12.90 13.33 12.58 13.08 4,565,088 +0.68(+5.46%)
Jan 20, 2006 12.60 12.60 12.29 12.40 1,287,166 -0.20(-1.59%)
Jan 19, 2006 12.52 12.72 12.42 12.60 979,887 +0.21(+1.68%)
Jan 18, 2006 12.50 12.55 12.31 12.39 1,900,050 -0.25(-1.98%)
Jan 17, 2006 12.51 12.69 12.51 12.64 749,358 -0.03(-0.23%)
Jan 13, 2006 12.38 12.72 12.38 12.67 687,679 -0.05(-0.37%)
Jan 12, 2006 12.67 12.81 12.62 12.72 728,706 +0.04(+0.28%)
Jan 11, 2006 12.79 12.83 12.50 12.68 1,302,237 -0.14(-1.09%)
Jan 10, 2006 12.78 12.86 12.67 12.82 751,591 -0.07(-0.56%)
Jan 09, 2006 12.63 12.92 12.62 12.90 1,691,290 +0.19(+1.52%)
Jan 06, 2006 12.68 12.73 12.51 12.70 2,538,889 +0.06(+0.48%)
Jan 05, 2006 12.53 12.76 12.51 12.64 1,123,340 +0.06(+0.51%)
Jan 04, 2006 12.44 12.78 12.44 12.58 3,740,096 +0.14(+1.12%)
Jan 03, 2006 11.92 12.54 11.70 12.44 3,607,528 +0.53(+4.42%)
Dec 30, 2005 11.97 12.09 11.85 11.91 807,130 -0.11(-0.92%)
Dec 29, 2005 12.01 12.09 11.96 12.02 506,828 +0.02(+0.18%)
Dec 28, 2005 11.90 12.05 11.90 12.00 650,002 +0.09(+0.78%)
Dec 27, 2005 12.16 12.18 11.88 11.91 626,558 -0.20(-1.69%)
Dec 23, 2005 12.07 12.23 12.03 12.11 646,374 +0.01(+0.12%)
Dec 22, 2005 12.14 12.17 12.02 12.10 1,013,099 -0.00(-0.03%)
Dec 21, 2005 11.97 12.15 11.90 12.10 1,166,878 +0.10(+0.87%)
Dec 20, 2005 11.82 12.00 11.65 12.00 968,724 +0.14(+1.15%)
Dec 19, 2005 12.23 12.24 11.84 11.86 1,177,484 -0.34(-2.79%)
Dec 16, 2005 12.56 12.56 12.18 12.20 945,001 -0.28(-2.27%)
Dec 15, 2005 12.49 12.59 12.34 12.48 792,338 +0.01(+0.06%)
Dec 14, 2005 12.37 12.59 12.33 12.48 806,572 +0.10(+0.84%)
Dec 13, 2005 12.34 12.42 12.22 12.37 622,372 +0.02(+0.14%)
Dec 12, 2005 12.45 12.58 12.25 12.35 768,616 -0.08(-0.66%)
Dec 09, 2005 12.24 12.47 12.12 12.44 934,117 +0.25(+2.03%)
Dec 08, 2005 12.40 12.49 12.13 12.19 1,550,349 -0.19(-1.53%)
Dec 07, 2005 12.50 12.58 12.22 12.38 1,118,317 -0.05(-0.38%)
Dec 06, 2005 12.47 12.54 12.33 12.43 1,318,983 -0.03(-0.20%)
Dec 05, 2005 12.54 12.56 12.37 12.45 1,028,728 -0.01(-0.06%)
Dec 02, 2005 12.40 12.62 12.35 12.46 1,250,047 +0.06(+0.46%)
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.