Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

195.75 -5.13 (-2.55%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 8.405 8.563 8.022 8.155 0 -0.21(-2.48%)
Jan 29, 2009 8.622 8.689 8.303 8.363 2,154,270 -0.27(-3.09%)
Jan 28, 2009 8.377 8.837 8.333 8.629 2,347,640 +0.41(+4.95%)
Jan 27, 2009 8.289 8.637 8.178 8.222 1,622,202 +0.00(+0.00%)
Jan 26, 2009 8.178 8.607 8.103 8.222 3,529,331 +0.08(+1.00%)
Jan 23, 2009 8.111 8.274 7.703 8.140 7,020,256 -0.15(-1.79%)
Jan 22, 2009 8.415 8.674 8.140 8.289 3,622,654 -0.30(-3.53%)
Jan 21, 2009 8.570 8.622 8.170 8.592 3,035,156 +0.18(+2.11%)
Jan 20, 2009 9.059 9.059 8.392 8.415 3,329,315 -0.61(-6.73%)
Jan 16, 2009 9.022 9.140 8.763 9.022 3,440,264 +0.16(+1.84%)
Jan 15, 2009 8.718 9.289 8.318 8.859 4,933,802 +0.18(+2.05%)
Jan 14, 2009 8.652 8.837 8.437 8.681 4,795,831 -0.43(-4.72%)
Jan 13, 2009 9.607 9.689 8.948 9.111 5,424,976 -0.55(-5.67%)
Jan 12, 2009 10.33 10.56 9.622 9.659 3,587,726 -0.72(-6.92%)
Jan 09, 2009 10.68 10.79 10.27 10.38 2,654,822 -0.44(-4.04%)
Jan 08, 2009 10.50 10.85 10.26 10.81 3,031,296 +0.24(+2.31%)
Jan 07, 2009 10.85 10.92 10.49 10.57 4,377,078 -0.47(-4.23%)
Jan 06, 2009 11.17 11.28 10.83 11.04 3,869,669 +0.04(+0.34%)
Jan 05, 2009 11.07 11.11 10.70 11.00 3,176,009 -0.13(-1.20%)
Jan 02, 2009 10.44 11.18 10.34 11.13 0 +0.68(+6.52%)
Jan 01, 2009 9.689 10.52 9.607 10.45 0 +0.00(+0.00%)
Dec 31, 2008 9.689 10.52 9.607 10.45 2,229,943 +0.79(+8.21%)
Dec 30, 2008 9.281 9.800 9.281 9.659 1,950,691 +0.42(+4.57%)
Dec 29, 2008 9.629 9.629 9.163 9.237 2,055,393 -0.39(-4.08%)
Dec 26, 2008 9.629 9.711 9.385 9.629 986,489 +0.04(+0.46%)
Dec 24, 2008 9.348 9.607 9.170 9.585 847,737 +0.27(+2.86%)
Dec 23, 2008 9.096 9.777 9.096 9.318 3,374,395 +0.06(+0.64%)
Dec 22, 2008 10.24 10.24 9.000 9.259 5,738,517 -0.73(-7.34%)
Dec 19, 2008 10.27 10.48 9.733 9.992 4,439,862 -0.21(-2.10%)
Dec 18, 2008 10.95 11.00 10.14 10.21 4,202,147 -0.65(-6.00%)
Dec 17, 2008 9.970 11.06 9.800 10.86 6,233,210 +0.66(+6.46%)
Dec 16, 2008 9.481 10.39 9.481 10.20 4,265,480 +0.86(+9.20%)
Dec 15, 2008 9.940 10.17 9.177 9.340 3,085,954 -0.59(-5.90%)
Dec 12, 2008 9.518 10.16 9.281 9.926 2,872,736 +0.16(+1.59%)
Dec 11, 2008 10.73 10.76 9.652 9.770 4,680,050 -0.95(-8.85%)
Dec 10, 2008 10.93 11.17 10.57 10.72 3,820,355 -0.11(-1.03%)
Dec 09, 2008 11.82 11.82 10.74 10.83 5,401,677 -1.03(-8.68%)
Dec 08, 2008 11.90 12.73 11.65 11.86 7,342,440 +0.21(+1.84%)
Dec 05, 2008 9.829 12.24 9.674 11.64 7,141,958 +1.64(+16.44%)
Dec 04, 2008 9.355 10.04 9.281 10.000 3,619,600 +0.39(+4.09%)
Dec 03, 2008 8.963 9.644 8.622 9.607 3,628,165 +0.61(+6.84%)
Dec 02, 2008 8.652 9.000 8.429 8.992 3,982,882 +0.51(+6.03%)
Dec 01, 2008 9.155 9.207 8.466 8.481 3,813,433 -0.86(-9.20%)
Nov 28, 2008 9.126 9.437 8.889 9.340 1,234,679 +0.05(+0.56%)
Nov 26, 2008 8.385 9.400 8.148 9.289 5,511,645 +1.06(+12.87%)
Nov 25, 2008 8.170 8.422 7.744 8.229 3,996,649 +0.18(+2.21%)
Nov 24, 2008 7.689 8.237 7.118 8.052 3,849,944 +0.64(+8.59%)
Nov 21, 2008 7.326 7.429 6.822 7.415 3,626,035 +0.28(+3.95%)
Nov 20, 2008 7.007 7.703 7.007 7.133 6,486,801 +0.05(+0.73%)
Nov 19, 2008 7.407 7.733 7.044 7.081 4,460,678 -0.50(-6.64%)
Nov 18, 2008 8.326 8.563 7.385 7.585 5,490,847 -0.72(-8.65%)
Nov 17, 2008 8.807 8.807 8.303 8.303 4,691,963 -0.59(-6.66%)
Nov 14, 2008 9.481 9.733 8.889 8.896 2,496,058 -0.70(-7.33%)
Nov 13, 2008 8.518 9.600 7.948 9.600 5,622,299 +1.21(+14.49%)
Nov 12, 2008 8.703 8.711 8.318 8.385 4,173,612 -0.46(-5.19%)
Nov 11, 2008 9.518 10.000 8.740 8.844 5,670,983 -1.66(-15.80%)
Nov 10, 2008 10.72 11.06 10.27 10.50 3,684,620 +0.04(+0.35%)
Nov 07, 2008 10.84 10.84 10.15 10.47 4,732,650 -0.27(-2.55%)
Nov 06, 2008 11.07 11.40 10.71 10.74 2,758,118 -0.42(-3.78%)
Nov 05, 2008 11.99 11.99 11.13 11.16 2,559,226 -0.96(-7.88%)
Nov 04, 2008 11.70 12.16 11.21 12.12 3,192,433 +0.70(+6.10%)
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.