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 )

227.75 +11.47 (+5.31%)
Streaming Delayed Price Updated: 1:33 PM EDT, Jun 17, 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 30, 2003 2.608 2.615 2.562 2.585 1,797,371 -0.03(-0.99%)
May 29, 2003 2.603 2.629 2.602 2.611 1,424,437 -0.01(-0.44%)
May 28, 2003 2.608 2.633 2.567 2.622 2,059,266 +0.00(+0.03%)
May 27, 2003 2.639 2.664 2.614 2.621 2,495,009 -0.07(-2.65%)
May 23, 2003 2.697 2.826 2.648 2.693 2,613,338 -0.03(-1.24%)
May 22, 2003 2.545 2.768 2.524 2.726 2,946,455 +0.22(+8.71%)
May 21, 2003 2.496 2.508 2.481 2.508 878,777 +0.01(+0.36%)
May 20, 2003 2.461 2.581 2.457 2.499 1,191,144 +0.02(+1.01%)
May 19, 2003 2.519 2.522 2.427 2.474 1,358,263 -0.07(-2.63%)
May 16, 2003 2.479 2.541 2.462 2.541 1,053,747 +0.02(+0.67%)
May 15, 2003 2.638 2.638 2.479 2.524 2,290,316 -0.11(-4.33%)
May 14, 2003 2.639 2.666 2.590 2.638 1,000,471 -0.00(-0.03%)
May 13, 2003 2.635 2.666 2.630 2.639 1,409,296 +0.00(+0.17%)
May 12, 2003 2.581 2.672 2.550 2.635 2,709,235 +0.07(+2.64%)
May 09, 2003 2.532 2.595 2.438 2.567 4,000,763 -0.05(-1.74%)
May 08, 2003 2.618 2.635 2.591 2.612 811,480 -0.03(-1.31%)
May 07, 2003 2.674 2.701 2.641 2.647 864,757 -0.03(-1.03%)
May 06, 2003 2.684 2.695 2.658 2.675 1,006,640 +0.00(+0.00%)
May 05, 2003 2.688 2.777 2.670 2.675 2,894,300 +0.00(+0.17%)
May 02, 2003 2.693 2.733 2.644 2.670 1,347,047 -0.02(-0.83%)
May 01, 2003 2.687 2.706 2.612 2.693 1,908,971 +0.01(+0.23%)
Apr 30, 2003 2.608 2.713 2.608 2.686 3,342,942 +0.08(+3.01%)
Apr 29, 2003 2.512 2.648 2.512 2.608 2,549,407 +0.11(+4.46%)
Apr 28, 2003 2.432 2.535 2.432 2.496 1,906,166 +0.09(+3.59%)
Apr 25, 2003 2.435 2.443 2.408 2.410 476,121 -0.02(-0.99%)
Apr 24, 2003 2.409 2.450 2.376 2.434 1,076,740 +0.01(+0.55%)
Apr 23, 2003 2.427 2.434 2.416 2.421 1,312,277 -0.01(-0.55%)
Apr 22, 2003 2.440 2.505 2.412 2.434 3,484,264 -0.01(-0.22%)
Apr 21, 2003 2.417 2.529 2.417 2.439 3,065,345 -0.01(-0.51%)
Apr 17, 2003 2.340 2.512 2.319 2.452 2,498,935 +0.09(+3.77%)
Apr 16, 2003 2.416 2.523 2.354 2.363 6,121,157 -0.07(-2.93%)
Apr 15, 2003 2.229 2.438 2.214 2.434 5,020,302 +0.18(+7.90%)
Apr 14, 2003 2.148 2.300 1.993 2.256 7,868,056 +0.11(+5.07%)
Apr 11, 2003 2.204 2.233 2.147 2.147 1,290,966 -0.04(-1.71%)
Apr 10, 2003 2.257 2.260 2.167 2.184 1,705,960 -0.07(-3.24%)
Apr 09, 2003 2.238 2.274 2.202 2.257 699,320 +0.03(+1.28%)
Apr 08, 2003 2.278 2.278 2.146 2.229 1,089,638 -0.05(-2.15%)
Apr 07, 2003 2.327 2.357 2.260 2.278 971,309 -0.00(-0.19%)
Apr 04, 2003 2.274 2.312 2.274 2.282 489,580 +0.02(+0.95%)
Apr 03, 2003 2.260 2.274 2.210 2.261 1,405,931 +0.05(+2.46%)
Apr 02, 2003 2.242 2.309 2.192 2.207 3,149,465 +0.02(+0.73%)
Apr 01, 2003 2.060 2.242 2.060 2.191 4,585,680 +0.15(+7.25%)
Mar 31, 2003 2.011 2.046 1.987 2.043 550,707 +0.03(+1.60%)
Mar 28, 2003 2.002 2.028 1.992 2.011 442,473 +0.02(+1.12%)
Mar 27, 2003 2.006 2.006 1.975 1.988 357,231 -0.02(-0.89%)
Mar 26, 2003 1.973 2.024 1.973 2.006 542,856 +0.03(+1.67%)
Mar 25, 2003 1.997 2.022 1.945 1.973 519,863 -0.03(-1.73%)
Mar 24, 2003 2.040 2.042 2.007 2.008 448,081 -0.05(-2.64%)
Mar 21, 2003 2.021 2.062 1.924 2.062 1,126,651 +0.05(+2.48%)
Mar 20, 2003 2.037 2.042 2.002 2.012 194,037 -0.03(-1.66%)
Mar 19, 2003 2.007 2.046 2.002 2.046 449,202 +0.05(+2.41%)
Mar 18, 2003 1.973 2.032 1.971 1.998 584,356 +0.05(+2.42%)
Mar 17, 2003 1.918 1.956 1.904 1.951 646,605 +0.03(+1.72%)
Mar 14, 2003 1.918 1.937 1.912 1.918 1,311,716 +0.01(+0.33%)
Mar 13, 2003 1.984 2.013 1.844 1.912 2,985,150 -0.05(-2.77%)
Mar 12, 2003 1.961 1.986 1.912 1.966 2,252,182 -0.08(-4.01%)
Mar 11, 2003 2.002 2.059 1.994 2.048 619,125 +0.06(+3.24%)
Mar 10, 2003 2.002 2.002 1.967 1.984 932,614 -0.02(-0.89%)
Mar 07, 2003 1.918 2.027 1.841 2.002 1,836,066 +0.08(+4.42%)
Mar 06, 2003 2.031 2.037 1.917 1.917 472,756 -0.11(-5.20%)
Mar 05, 2003 2.037 2.067 2.015 2.022 238,901 -0.01(-0.53%)
Mar 04, 2003 2.022 2.038 2.015 2.033 149,734 +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.