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 (%)
Feb 27, 2004 5.099 5.235 5.099 5.194 1,403,936 +0.09(+1.86%)
Feb 26, 2004 4.986 5.142 4.981 5.099 1,784,494 +0.13(+2.65%)
Feb 25, 2004 4.917 5.013 4.866 4.968 2,064,054 +0.07(+1.50%)
Feb 24, 2004 5.015 5.015 4.883 4.894 2,820,707 -0.14(-2.85%)
Feb 23, 2004 5.143 5.159 4.995 5.038 1,487,078 -0.10(-1.88%)
Feb 20, 2004 5.172 5.187 5.046 5.134 1,955,801 -0.06(-1.07%)
Feb 19, 2004 5.259 5.313 5.185 5.190 1,085,316 -0.07(-1.31%)
Feb 18, 2004 5.314 5.375 5.255 5.259 2,019,972 -0.03(-0.61%)
Feb 17, 2004 5.246 5.337 5.246 5.291 1,791,190 +0.08(+1.48%)
Feb 13, 2004 5.277 5.381 5.207 5.214 3,499,797 -0.05(-1.00%)
Feb 12, 2004 5.107 5.308 5.027 5.267 9,742,738 +0.23(+4.67%)
Feb 11, 2004 4.937 5.269 4.926 5.032 7,983,354 +0.23(+4.82%)
Feb 10, 2004 4.747 4.846 4.722 4.801 1,070,808 +0.05(+1.04%)
Feb 09, 2004 4.702 4.807 4.697 4.752 1,204,729 +0.06(+1.18%)
Feb 06, 2004 4.562 4.715 4.548 4.696 766,696 +0.14(+3.03%)
Feb 05, 2004 4.619 4.628 4.502 4.558 1,015,008 -0.04(-0.84%)
Feb 04, 2004 4.597 4.670 4.593 4.597 1,239,325 +0.00(+0.00%)
Feb 03, 2004 4.525 4.599 4.512 4.597 1,344,788 +0.06(+1.30%)
Feb 02, 2004 4.464 4.569 4.464 4.538 575,859 +0.08(+1.79%)
Jan 30, 2004 4.450 4.496 4.434 4.458 542,379 +0.01(+0.20%)
Jan 29, 2004 4.471 4.521 4.409 4.449 1,177,387 -0.01(-0.20%)
Jan 28, 2004 4.686 4.695 4.458 4.458 2,128,224 -0.24(-5.06%)
Jan 27, 2004 4.722 4.763 4.679 4.695 1,225,375 -0.04(-0.95%)
Jan 26, 2004 4.592 4.771 4.592 4.740 1,846,433 +0.16(+3.44%)
Jan 23, 2004 4.570 4.606 4.552 4.582 762,232 +0.00(+0.10%)
Jan 22, 2004 4.546 4.628 4.525 4.578 850,397 +0.03(+0.71%)
Jan 21, 2004 4.516 4.556 4.497 4.546 1,145,022 +0.02(+0.46%)
Jan 20, 2004 4.606 4.633 4.513 4.525 1,992,072 -0.08(-1.73%)
Jan 16, 2004 4.637 4.643 4.588 4.605 690,808 -0.02(-0.35%)
Jan 15, 2004 4.604 4.625 4.521 4.621 1,722,556 +0.02(+0.37%)
Jan 14, 2004 4.552 4.643 4.535 4.604 931,865 +0.03(+0.69%)
Jan 13, 2004 4.583 4.670 4.531 4.573 1,416,770 +0.01(+0.26%)
Jan 12, 2004 4.458 4.578 4.436 4.561 2,057,916 +0.13(+2.83%)
Jan 09, 2004 4.443 4.476 4.426 4.435 633,333 -0.00(-0.02%)
Jan 08, 2004 4.471 4.476 4.404 4.436 441,938 -0.02(-0.50%)
Jan 07, 2004 4.462 4.487 4.429 4.459 789,016 -0.00(-0.08%)
Jan 06, 2004 4.395 4.476 4.356 4.462 669,604 +0.04(+1.01%)
Jan 05, 2004 4.391 4.494 4.391 4.418 973,157 +0.03(+0.61%)
Jan 02, 2004 4.377 4.407 4.355 4.391 564,699 +0.03(+0.70%)
Dec 31, 2003 4.404 4.431 4.344 4.360 1,300,147 -0.03(-0.69%)
Dec 30, 2003 4.391 4.419 4.337 4.391 584,787 -0.03(-0.65%)
Dec 29, 2003 4.391 4.450 4.379 4.419 579,765 +0.03(+0.65%)
Dec 26, 2003 4.332 4.391 4.330 4.391 203,113 +0.06(+1.34%)
Dec 24, 2003 4.359 4.369 4.328 4.332 152,892 -0.04(-0.94%)
Dec 23, 2003 4.339 4.435 4.338 4.374 1,266,109 +0.04(+0.83%)
Dec 22, 2003 4.346 4.373 4.306 4.338 1,002,174 -0.03(-0.58%)
Dec 19, 2003 4.431 4.444 4.338 4.363 2,209,135 -0.16(-3.49%)
Dec 18, 2003 4.212 4.525 4.211 4.521 3,339,092 +0.31(+7.25%)
Dec 17, 2003 4.185 4.264 4.125 4.215 2,378,768 -0.01(-0.30%)
Dec 16, 2003 4.140 4.228 4.032 4.228 3,123,702 +0.07(+1.57%)
Dec 15, 2003 4.391 4.409 4.154 4.162 2,052,336 -0.16(-3.75%)
Dec 12, 2003 4.442 4.471 4.285 4.324 1,493,217 -0.11(-2.39%)
Dec 11, 2003 4.256 4.444 4.226 4.430 1,996,536 +0.17(+3.93%)
Dec 10, 2003 4.316 4.329 4.133 4.263 2,230,339 -0.08(-1.76%)
Dec 09, 2003 4.364 4.444 4.324 4.339 1,292,335 -0.02(-0.41%)
Dec 08, 2003 4.440 4.507 4.302 4.357 2,452,424 -0.08(-1.86%)
Dec 05, 2003 4.482 4.540 4.404 4.439 1,244,905 -0.05(-1.18%)
Dec 04, 2003 4.710 4.711 4.449 4.492 2,748,724 -0.22(-4.62%)
Dec 03, 2003 4.767 4.787 4.691 4.710 1,644,435 -0.01(-0.19%)
Dec 02, 2003 4.749 4.794 4.705 4.719 1,558,503 -0.03(-0.64%)
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.