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 )

215.73 -3.57 (-1.63%)
Streaming Delayed Price Updated: 2:12 PM EDT, Jun 14, 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 (%)
Dec 31, 2009 18.01 17.74 17.74 17.74 726,379 -0.22(-1.23%)
Dec 30, 2009 17.90 18.11 17.88 17.96 809,340 -0.11(-0.59%)
Dec 29, 2009 18.10 18.27 17.97 18.07 1,265,256 -0.04(-0.20%)
Dec 28, 2009 18.13 18.28 17.98 18.10 1,109,949 +0.01(+0.08%)
Dec 24, 2009 18.08 18.09 17.84 18.09 516,779 +0.07(+0.40%)
Dec 23, 2009 18.16 18.37 17.89 18.02 1,736,248 -0.19(-1.02%)
Dec 22, 2009 17.89 18.25 17.82 18.20 2,406,385 +0.21(+1.19%)
Dec 21, 2009 17.52 18.12 17.42 17.99 5,775,691 +1.11(+6.55%)
Dec 18, 2009 16.58 17.00 16.31 16.88 4,295,102 +0.34(+2.03%)
Dec 17, 2009 16.18 16.71 16.05 16.55 2,946,085 +0.11(+0.65%)
Dec 16, 2009 16.15 16.48 16.05 16.44 1,976,919 +0.51(+3.22%)
Dec 15, 2009 16.08 16.12 15.83 15.93 2,559,179 -0.22(-1.37%)
Dec 14, 2009 16.41 16.43 16.11 16.15 2,095,527 -0.24(-1.48%)
Dec 11, 2009 16.09 16.41 16.07 16.39 2,004,983 +0.36(+2.27%)
Dec 10, 2009 16.20 16.38 15.80 16.03 3,989,529 +0.76(+4.95%)
Dec 09, 2009 15.50 15.53 14.82 15.27 3,184,550 -0.27(-1.74%)
Dec 08, 2009 15.44 15.75 15.32 15.54 2,253,263 -0.11(-0.73%)
Dec 07, 2009 15.68 15.92 15.53 15.66 3,032,246 +0.02(+0.14%)
Dec 04, 2009 15.21 15.66 15.04 15.63 4,898,885 +0.83(+5.59%)
Dec 03, 2009 15.16 15.33 14.81 14.81 2,225,650 -0.36(-2.40%)
Dec 02, 2009 15.17 15.41 15.10 15.17 2,522,829 +0.01(+0.09%)
Dec 01, 2009 14.93 15.26 14.93 15.16 2,472,444 +0.35(+2.36%)
Nov 30, 2009 15.03 15.16 14.62 14.81 3,696,982 -0.28(-1.84%)
Nov 27, 2009 14.86 15.31 14.86 15.09 943,614 -0.44(-2.85%)
Nov 25, 2009 15.11 15.53 15.11 15.53 2,248,140 +0.44(+2.93%)
Nov 24, 2009 15.50 15.50 14.82 15.09 3,796,834 -0.39(-2.49%)
Nov 23, 2009 15.71 15.78 15.22 15.47 3,566,973 +0.08(+0.51%)
Nov 20, 2009 15.98 16.28 15.22 15.39 4,674,508 -0.67(-4.17%)
Nov 19, 2009 15.67 16.46 15.51 16.06 14,937,131 -1.64(-9.27%)
Nov 18, 2009 17.80 17.81 17.51 17.70 2,247,325 -0.07(-0.40%)
Nov 17, 2009 17.87 17.99 17.32 17.77 1,663,741 -0.14(-0.80%)
Nov 16, 2009 17.31 18.06 17.31 17.92 3,044,688 +0.81(+4.75%)
Nov 13, 2009 17.14 17.29 16.90 17.10 2,584,122 -0.06(-0.33%)
Nov 12, 2009 17.57 17.82 17.12 17.16 2,417,872 -0.49(-2.79%)
Nov 11, 2009 17.90 18.14 17.55 17.65 2,959,449 -0.11(-0.64%)
Nov 10, 2009 17.71 17.85 17.46 17.77 1,996,233 -0.05(-0.28%)
Nov 09, 2009 17.80 17.83 17.58 17.82 2,225,215 +0.26(+1.46%)
Nov 06, 2009 17.40 17.75 17.27 17.56 1,800,755 +0.14(+0.78%)
Nov 05, 2009 17.38 17.59 16.93 17.43 2,233,807 +0.16(+0.91%)
Nov 04, 2009 17.30 17.60 17.11 17.27 3,053,886 +0.19(+1.13%)
Nov 03, 2009 16.75 17.12 16.47 17.08 2,713,242 +0.24(+1.40%)
Nov 02, 2009 16.22 16.87 16.13 16.84 2,830,209 +0.66(+4.05%)
Oct 30, 2009 16.64 16.82 16.09 16.18 2,889,758 -0.54(-3.24%)
Oct 29, 2009 16.28 16.90 16.28 16.73 2,295,815 +0.56(+3.49%)
Oct 28, 2009 16.94 17.01 16.10 16.16 2,768,880 -0.85(-4.99%)
Oct 27, 2009 17.73 17.88 16.94 17.01 2,698,628 -0.77(-4.33%)
Oct 26, 2009 17.77 18.06 17.51 17.78 2,257,031 +0.07(+0.40%)
Oct 23, 2009 17.77 17.85 17.63 17.71 2,658,209 -0.06(-0.32%)
Oct 22, 2009 17.15 17.90 17.13 17.77 1,723,578 +0.59(+3.45%)
Oct 21, 2009 17.41 18.08 17.16 17.18 1,943,677 -0.46(-2.63%)
Oct 20, 2009 17.54 17.82 17.54 17.64 1,721,273 -0.32(-1.79%)
Oct 19, 2009 18.53 18.54 17.87 17.96 3,642,194 +0.03(+0.16%)
Oct 16, 2009 18.24 18.26 17.85 17.93 1,857,019 -0.43(-2.33%)
Oct 15, 2009 17.70 18.36 17.66 18.36 4,922,757 +0.43(+2.39%)
Oct 14, 2009 17.92 18.10 17.77 17.93 2,677,962 +0.19(+1.09%)
Oct 13, 2009 17.65 17.82 17.46 17.74 3,058,391 -0.01(-0.08%)
Oct 12, 2009 17.63 17.90 17.23 17.75 3,599,088 +0.54(+3.15%)
Oct 09, 2009 16.74 17.33 16.58 17.21 2,143,722 +0.42(+2.51%)
Oct 08, 2009 16.83 16.98 16.65 16.79 3,456,810 +0.09(+0.56%)
Oct 07, 2009 16.51 16.84 16.40 16.70 2,434,146 +0.17(+1.04%)
Oct 06, 2009 16.03 16.60 15.96 16.53 2,820,986 +0.73(+4.60%)
Oct 05, 2009 15.29 15.87 15.24 15.80 1,865,346 +0.61(+4.04%)
Oct 02, 2009 15.22 15.46 15.15 15.19 2,020,757 -0.22(-1.44%)
Oct 01, 2009 15.88 15.88 15.36 15.41 2,597,406 -0.57(-3.57%)
Sep 30, 2009 16.10 16.22 15.79 15.98 1,957,094 -0.10(-0.62%)
Sep 29, 2009 16.13 16.41 16.04 16.08 2,405,719 -0.05(-0.31%)
Sep 28, 2009 15.70 16.25 15.70 16.13 1,382,280 +0.46(+2.91%)
Sep 25, 2009 15.62 15.94 15.48 15.67 1,879,580 +0.11(+0.73%)
Sep 24, 2009 15.77 15.78 15.31 15.56 2,238,262 -0.18(-1.13%)
Sep 23, 2009 16.11 16.14 15.73 15.73 1,508,124 -0.29(-1.82%)
Sep 22, 2009 16.34 16.34 15.98 16.03 1,535,473 -0.16(-0.97%)
Sep 21, 2009 16.63 16.63 16.09 16.18 2,417,233 -0.33(-1.99%)
Sep 18, 2009 16.42 16.54 16.14 16.51 1,895,277 +0.19(+1.18%)
Sep 17, 2009 16.42 16.50 16.23 16.32 2,301,127 +0.02(+0.13%)
Sep 16, 2009 16.25 16.57 16.14 16.30 2,154,823 -0.02(-0.13%)
Sep 15, 2009 16.00 16.36 15.83 16.32 3,137,067 +0.32(+2.01%)
Sep 14, 2009 15.20 16.01 15.01 16.00 3,396,454 +0.72(+4.72%)
Sep 11, 2009 15.31 15.41 15.08 15.28 2,678,503 -0.07(-0.46%)
Sep 10, 2009 15.57 15.72 15.26 15.35 2,621,747 -0.27(-1.74%)
Sep 09, 2009 15.53 16.13 15.45 15.62 3,534,933 +0.04(+0.27%)
Sep 08, 2009 15.58 15.73 15.26 15.58 1,410,779 +0.11(+0.69%)
Sep 04, 2009 15.41 15.61 15.19 15.47 1,202,655 +0.01(+0.05%)
Sep 03, 2009 15.06 15.49 14.85 15.46 1,755,651 +0.44(+2.94%)
Sep 02, 2009 15.33 15.37 14.85 15.02 2,215,421 -0.39(-2.50%)
Sep 01, 2009 15.83 15.89 15.29 15.41 2,565,865 -0.58(-3.61%)
Aug 31, 2009 16.07 16.18 15.79 15.98 1,589,575 -0.29(-1.75%)
Aug 28, 2009 16.48 16.58 16.05 16.27 1,395,591 -0.01(-0.04%)
Aug 27, 2009 16.29 16.48 15.99 16.28 1,380,535 -0.07(-0.44%)
Aug 26, 2009 16.03 16.66 16.03 16.35 2,455,903 +0.29(+1.78%)
Aug 25, 2009 15.96 16.49 15.94 16.06 2,655,030 +0.15(+0.94%)
Aug 24, 2009 15.63 16.01 15.57 15.91 3,656,966 +0.41(+2.67%)
Aug 21, 2009 14.98 15.51 14.84 15.50 5,178,671 +0.03(+0.18%)
Aug 20, 2009 16.37 16.58 15.46 15.47 11,392,530 +1.01(+7.01%)
Aug 19, 2009 13.69 14.52 13.64 14.46 2,429,448 +0.56(+4.06%)
Aug 18, 2009 13.90 14.16 13.82 13.89 1,534,283 +0.03(+0.21%)
Aug 17, 2009 14.04 14.05 13.72 13.87 2,109,530 -0.47(-3.28%)
Aug 14, 2009 14.77 14.84 14.22 14.34 1,313,279 -0.46(-3.13%)
Aug 13, 2009 14.91 14.96 14.43 14.80 1,179,897 +0.04(+0.29%)
Aug 12, 2009 14.91 14.91 14.49 14.76 1,524,246 -0.10(-0.67%)
Aug 11, 2009 15.07 15.07 14.71 14.86 896,195 -0.29(-1.88%)
Aug 10, 2009 15.31 15.45 15.01 15.14 1,724,036 -0.27(-1.76%)
Aug 07, 2009 15.01 15.48 14.81 15.41 1,564,108 +0.65(+4.40%)
Aug 06, 2009 14.84 15.24 14.53 14.76 1,304,612 -0.08(-0.53%)
Aug 05, 2009 14.32 14.99 14.30 14.84 2,335,821 +0.65(+4.57%)
Aug 04, 2009 14.13 14.41 14.04 14.19 1,020,368 -0.06(-0.40%)
Aug 03, 2009 14.27 14.34 13.97 14.25 1,238,808 +0.09(+0.65%)
Jul 31, 2009 14.29 14.39 14.04 14.16 1,306,032 -0.14(-0.95%)
Jul 30, 2009 14.15 14.69 14.09 14.29 1,584,030 +0.31(+2.24%)
Jul 29, 2009 14.10 14.43 13.88 13.98 1,804,546 -0.20(-1.41%)
Jul 28, 2009 14.05 14.23 13.92 14.18 1,516,630 +0.01(+0.10%)
Jul 27, 2009 14.34 14.34 13.99 14.17 1,239,336 -0.13(-0.90%)
Jul 24, 2009 13.86 14.38 13.79 14.29 601 +0.26(+1.83%)
Jul 23, 2009 13.49 14.20 13.35 14.04 3,711,693 +0.46(+3.36%)
Jul 22, 2009 13.33 13.73 13.30 13.58 1,258,786 +0.15(+1.11%)
Jul 21, 2009 13.68 13.73 13.14 13.43 2,179,959 -0.22(-1.62%)
Jul 20, 2009 13.48 13.67 13.40 13.65 1,407,762 +0.33(+2.46%)
Jul 17, 2009 13.30 13.39 13.03 13.32 975,640 +0.06(+0.43%)
Jul 16, 2009 13.08 13.34 12.92 13.27 1,552,129 +0.15(+1.14%)
Jul 15, 2009 12.90 13.16 12.70 13.12 2,460,714 +0.34(+2.68%)
Jul 14, 2009 12.54 12.85 12.19 12.77 2,236,802 +0.24(+1.94%)
Jul 13, 2009 12.18 12.53 12.06 12.53 2,355,359 +0.51(+4.27%)
Jul 10, 2009 12.08 12.38 11.83 12.02 1,678,032 -0.21(-1.75%)
Jul 09, 2009 12.17 12.26 11.85 12.23 3,321,580 +0.18(+1.48%)
Jul 08, 2009 12.20 12.23 11.86 12.05 3,288,670 +0.00(+0.00%)
Jul 07, 2009 12.43 12.64 12.03 12.05 3,939,717 +0.11(+0.90%)
Jul 06, 2009 11.82 12.21 11.73 11.95 3,210,472 +0.09(+0.72%)
Jul 02, 2009 12.00 12.03 11.68 11.86 2,394,220 -0.30(-2.46%)
Jul 01, 2009 12.25 12.30 11.66 12.16 3,429,646 -0.11(-0.87%)
Jun 30, 2009 12.43 12.75 12.20 12.27 2,783,843 -0.19(-1.55%)
Jun 29, 2009 12.42 12.61 12.17 12.46 2,555,423 +0.01(+0.11%)
Jun 26, 2009 12.18 12.52 12.12 12.45 1,989,412 +0.17(+1.39%)
Jun 25, 2009 12.21 12.38 12.11 12.28 2,209,162 +0.36(+2.99%)
Jun 24, 2009 11.62 12.10 11.58 11.92 2,307,620 +0.41(+3.53%)
Jun 23, 2009 11.54 11.68 11.26 11.51 3,113,885 -0.04(-0.37%)
Jun 22, 2009 11.72 11.76 11.41 11.55 2,010,896 -0.23(-1.94%)
Jun 19, 2009 11.78 11.88 11.54 11.78 2,884,298 +0.09(+0.79%)
Jun 18, 2009 11.83 11.83 11.48 11.69 1,798,884 -0.09(-0.79%)
Jun 17, 2009 11.63 11.84 11.21 11.78 4,403,168 +0.13(+1.10%)
Jun 16, 2009 12.09 12.17 11.48 11.65 1,992,230 -0.30(-2.51%)
Jun 15, 2009 11.93 12.08 11.64 11.95 2,620,974 -0.35(-2.84%)
Jun 12, 2009 12.29 12.50 11.98 12.30 2,545,693 -0.11(-0.86%)
Jun 11, 2009 13.33 13.34 12.34 12.41 3,211,723 -0.83(-6.30%)
Jun 10, 2009 13.74 13.75 13.08 13.25 3,135,707 -0.30(-2.21%)
Jun 09, 2009 13.15 13.65 12.95 13.54 2,095,254 +0.39(+2.98%)
Jun 08, 2009 12.89 13.30 12.76 13.15 2,008,789 +0.01(+0.05%)
Jun 05, 2009 13.34 13.41 12.86 13.15 1,803,127 -0.07(-0.54%)
Jun 04, 2009 13.15 13.28 12.77 13.22 2,249,221 +0.08(+0.60%)
Jun 03, 2009 13.22 13.28 12.73 13.14 2,503,192 -0.24(-1.81%)
Jun 02, 2009 13.18 13.54 13.09 13.38 2,388,684 +0.08(+0.59%)
Jun 01, 2009 13.05 13.49 12.94 13.30 3,423,801 +0.61(+4.78%)
May 29, 2009 12.72 12.84 12.45 12.70 2,720,130 +0.05(+0.39%)
May 28, 2009 13.00 13.20 12.41 12.65 2,193,327 -0.26(-2.04%)
May 27, 2009 13.20 13.57 12.82 12.91 3,019,177 -0.32(-2.43%)
May 26, 2009 12.37 13.39 12.34 13.23 2,786,159 +0.63(+5.04%)
May 22, 2009 12.77 12.92 12.33 12.60 2,360,456 -0.06(-0.45%)
May 21, 2009 13.09 13.09 12.48 12.65 3,354,586 -0.58(-4.37%)
May 20, 2009 13.57 13.97 13.05 13.23 4,992,156 -0.09(-0.64%)
May 19, 2009 13.97 14.66 13.00 13.32 7,618,190 -0.79(-5.61%)
May 18, 2009 13.09 14.12 13.09 14.11 4,471,847 +1.13(+8.74%)
May 15, 2009 12.74 13.43 12.67 12.97 2,912,760 +0.18(+1.39%)
May 14, 2009 12.37 13.04 12.28 12.80 2,300,483 +0.44(+3.58%)
May 13, 2009 12.82 12.82 12.08 12.35 4,113,937 -0.73(-5.61%)
May 12, 2009 13.29 13.55 12.60 13.09 3,121,617 -0.16(-1.18%)
May 11, 2009 13.07 13.47 12.70 13.25 2,459,597 -0.10(-0.75%)
May 08, 2009 13.96 14.03 12.90 13.35 2,943,459 -0.27(-1.96%)
May 07, 2009 14.39 14.58 13.52 13.61 3,187,779 -0.62(-4.38%)
May 06, 2009 13.93 14.64 13.53 14.24 4,747,951 +0.44(+3.21%)
May 05, 2009 14.29 14.30 13.64 13.79 3,372,017 -0.45(-3.16%)
May 04, 2009 14.37 14.43 13.99 14.24 4,718,729 +1.04(+7.89%)
May 01, 2009 13.72 13.80 13.09 13.20 2,551,364 -0.35(-2.58%)
Apr 30, 2009 13.67 13.86 13.40 13.55 3,363,322 +0.11(+0.85%)
Apr 29, 2009 13.92 13.94 13.35 13.44 4,325,501 -0.28(-2.03%)
Apr 28, 2009 13.62 14.17 13.44 13.72 2,348,323 -0.02(-0.16%)
Apr 27, 2009 13.67 13.94 13.32 13.74 3,144,766 -0.13(-0.93%)
Apr 24, 2009 13.88 14.19 13.64 13.87 3,127,316 +0.14(+1.04%)
Apr 23, 2009 13.61 13.99 13.47 13.72 4,979,268 -0.27(-1.94%)
Apr 22, 2009 13.25 14.39 13.14 13.99 4,974,763 +0.59(+4.42%)
Apr 21, 2009 12.38 13.47 12.32 13.40 3,481,048 +0.83(+6.64%)
Apr 20, 2009 12.82 12.97 12.44 12.57 4,659,905 -0.55(-4.19%)
Apr 17, 2009 12.62 13.24 12.26 13.12 3,542,935 +0.37(+2.91%)
Apr 16, 2009 11.81 12.88 11.67 12.75 3,948,869 +1.06(+9.03%)
Apr 15, 2009 11.53 11.73 11.36 11.69 1,657,100 +0.23(+1.99%)
Apr 14, 2009 11.47 11.81 11.27 11.46 3,786,703 -0.40(-3.37%)
Apr 13, 2009 11.83 12.00 11.52 11.86 2,098,567 -0.14(-1.13%)
Apr 09, 2009 11.41 12.26 11.18 12.00 5,011,605 +0.70(+6.19%)
Apr 08, 2009 11.11 11.43 11.11 11.30 3,515,034 +0.08(+0.70%)
Apr 07, 2009 11.36 11.51 11.09 11.22 3,893,967 -0.40(-3.44%)
Apr 06, 2009 11.75 11.89 11.33 11.62 3,032,998 -0.22(-1.87%)
Apr 03, 2009 11.24 11.85 10.98 11.84 3,652,160 +0.60(+5.33%)
Apr 02, 2009 10.89 11.58 10.84 11.24 3,449,150 +0.61(+5.70%)
Apr 01, 2009 9.586 10.67 9.586 10.63 2,676,280 +0.46(+4.49%)
Mar 31, 2009 10.24 10.50 9.984 10.18 3,411,029 +0.04(+0.35%)
Mar 30, 2009 10.52 10.64 9.979 10.14 3,289,343 -0.95(-8.55%)
Mar 26, 2009 10.52 11.23 10.51 11.09 3,809,416 +0.50(+4.71%)
Mar 25, 2009 10.69 10.84 10.07 10.59 3,106,011 +0.03(+0.27%)
Mar 24, 2009 10.56 10.86 10.01 10.56 3,583,368 -0.54(-4.82%)
Mar 23, 2009 10.65 11.10 10.64 11.10 3,586,909 +0.71(+6.87%)
Mar 20, 2009 10.64 10.66 10.16 10.39 2,943,140 -0.21(-1.95%)
Mar 19, 2009 10.35 10.66 10.31 10.59 3,362,182 +0.37(+3.63%)
Mar 18, 2009 9.843 10.55 9.658 10.22 5,883,041 +0.36(+3.69%)
Mar 17, 2009 9.351 9.879 9.223 9.857 4,441,550 +0.54(+5.82%)
Mar 16, 2009 9.864 9.986 9.294 9.315 3,493,215 -0.46(-4.74%)
Mar 13, 2009 10.19 10.30 9.586 9.779 0 -0.31(-3.04%)
Mar 12, 2009 9.322 10.18 8.980 10.09 6,577,983 +0.52(+5.44%)
Mar 11, 2009 8.837 9.793 8.759 9.565 6,520,341 +0.41(+4.44%)
Mar 10, 2009 7.846 9.183 7.318 9.158 6,305,690 +1.36(+17.47%)
Mar 09, 2009 7.575 8.046 7.518 7.796 2,594,519 +0.11(+1.49%)
Mar 06, 2009 7.860 7.910 7.454 7.682 0 -0.14(-1.73%)
Mar 05, 2009 8.174 8.474 7.607 7.817 3,745,698 -0.53(-6.40%)
Mar 04, 2009 8.238 8.524 8.145 8.352 2,331,253 +0.07(+0.86%)
Mar 02, 2009 8.659 8.773 8.231 8.281 3,685,012 -0.53(-5.99%)
Feb 27, 2009 8.538 9.080 8.466 8.809 0 +0.08(+0.90%)
Feb 26, 2009 9.108 9.144 8.702 8.730 1,667,394 -0.14(-1.61%)
Feb 25, 2009 8.787 9.130 8.559 8.873 3,545,277 +0.24(+2.73%)
Feb 24, 2009 8.288 8.716 8.174 8.638 2,202,356 +0.44(+5.30%)
Feb 23, 2009 8.866 8.951 8.181 8.203 2,836,357 -0.61(-6.96%)
Feb 20, 2009 8.038 8.909 8.038 8.816 4,377,632 +0.58(+7.01%)
Feb 19, 2009 8.452 8.666 8.153 8.238 1,271,096 -0.08(-0.94%)
Feb 18, 2009 8.531 8.659 8.203 8.317 1,998,867 -0.19(-2.18%)
Feb 17, 2009 8.474 8.638 8.288 8.502 1,956,280 -0.19(-2.21%)
Feb 13, 2009 8.909 9.051 8.666 8.695 1,655,739 -0.19(-2.09%)
Feb 12, 2009 8.252 8.944 8.252 8.880 2,546,823 +0.33(+3.84%)
Feb 11, 2009 8.702 8.866 8.288 8.552 2,330,793 -0.18(-2.04%)
Feb 10, 2009 9.080 9.486 8.531 8.730 3,987,694 -0.55(-5.92%)
Feb 09, 2009 9.258 9.551 9.080 9.280 2,688,026 -0.10(-1.06%)
Feb 06, 2009 8.645 9.850 8.645 9.379 6,997,119 +1.35(+16.79%)
Feb 05, 2009 7.889 8.231 7.782 8.031 2,698,657 +0.11(+1.44%)
Feb 04, 2009 7.931 8.167 7.753 7.917 3,117,766 -0.11(-1.42%)
Feb 03, 2009 7.860 8.088 7.461 8.031 2,536,398 +0.22(+2.83%)
Feb 02, 2009 7.582 7.889 7.546 7.810 4,092,977 -0.04(-0.55%)
Jan 30, 2009 8.094 8.245 7.725 7.853 0 -0.20(-2.48%)
Jan 29, 2009 8.302 8.367 7.996 8.053 2,237,181 -0.26(-3.09%)
Jan 28, 2009 8.067 8.509 8.024 8.310 2,437,994 +0.39(+4.95%)
Jan 27, 2009 7.981 8.317 7.874 7.917 1,684,636 +0.00(+0.00%)
Jan 26, 2009 7.874 8.288 7.803 7.917 3,665,164 +0.08(+1.00%)
Jan 23, 2009 7.810 7.967 7.418 7.839 7,290,443 -0.14(-1.79%)
Jan 22, 2009 8.103 8.352 7.839 7.981 3,762,079 -0.29(-3.53%)
Jan 21, 2009 8.252 8.302 7.867 8.274 3,151,969 +0.17(+2.11%)
Jan 20, 2009 8.723 8.723 8.081 8.103 3,457,449 -0.58(-6.73%)
Jan 16, 2009 8.688 8.802 8.438 8.688 3,572,669 +0.16(+1.84%)
Jan 15, 2009 8.395 8.944 8.010 8.531 5,123,688 +0.17(+2.05%)
Jan 14, 2009 8.331 8.509 8.124 8.359 4,980,408 -0.41(-4.72%)
Jan 13, 2009 9.251 9.329 8.616 8.773 5,633,766 -0.53(-5.67%)
Jan 12, 2009 9.943 10.16 9.265 9.301 3,725,806 -0.69(-6.92%)
Jan 09, 2009 10.29 10.39 9.893 9.993 2,756,998 -0.42(-4.04%)
Jan 08, 2009 10.11 10.45 9.879 10.41 3,147,961 +0.24(+2.31%)
Jan 07, 2009 10.45 10.51 10.10 10.18 4,545,538 -0.45(-4.23%)
Jan 06, 2009 10.76 10.86 10.43 10.63 4,018,601 +0.04(+0.34%)
Jan 05, 2009 10.66 10.70 10.31 10.59 3,298,243 -0.13(-1.20%)
Jan 02, 2009 10.05 10.76 9.957 10.72 0 +0.66(+6.52%)
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.