Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

216.28 -3.02 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 01, 2009 9.329 10.13 9.251 10.06 0 +0.00(+0.00%)
Dec 31, 2008 9.329 10.13 9.251 10.06 2,315,767 +0.76(+8.21%)
Dec 30, 2008 8.937 9.436 8.937 9.301 2,025,767 +0.41(+4.57%)
Dec 29, 2008 9.272 9.272 8.823 8.894 2,134,499 -0.38(-4.08%)
Dec 26, 2008 9.272 9.351 9.037 9.272 1,024,456 +0.04(+0.46%)
Dec 24, 2008 9.001 9.251 8.830 9.230 880,364 +0.26(+2.86%)
Dec 23, 2008 8.759 9.415 8.759 8.973 3,504,265 +0.06(+0.64%)
Dec 22, 2008 9.857 9.857 8.666 8.916 5,959,375 -0.71(-7.34%)
Dec 19, 2008 9.893 10.09 9.372 9.622 4,610,738 -0.21(-2.10%)
Dec 18, 2008 10.54 10.59 9.765 9.829 4,363,874 -0.63(-6.00%)
Dec 17, 2008 9.601 10.65 9.436 10.46 6,473,106 +0.63(+6.46%)
Dec 16, 2008 9.130 10.01 9.130 9.822 4,429,645 +0.83(+9.20%)
Dec 15, 2008 9.572 9.793 8.837 8.994 3,204,722 -0.56(-5.90%)
Dec 12, 2008 9.165 9.779 8.937 9.558 2,983,298 +0.15(+1.59%)
Dec 11, 2008 10.34 10.36 9.294 9.408 4,860,170 -0.91(-8.85%)
Dec 10, 2008 10.53 10.76 10.18 10.32 3,967,388 -0.11(-1.03%)
Dec 09, 2008 11.38 11.38 10.34 10.43 5,609,570 -0.99(-8.68%)
Dec 08, 2008 11.46 12.26 11.22 11.42 7,625,028 +0.21(+1.85%)
Dec 05, 2008 9.465 11.78 9.315 11.21 7,416,830 +1.58(+16.44%)
Dec 04, 2008 9.009 9.672 8.937 9.629 3,758,907 +0.38(+4.09%)
Dec 03, 2008 8.630 9.287 8.302 9.251 3,767,802 +0.59(+6.84%)
Dec 02, 2008 8.331 8.666 8.117 8.659 4,136,170 +0.49(+6.03%)
Dec 01, 2008 8.816 8.866 8.153 8.167 3,960,200 -0.83(-9.20%)
Nov 28, 2008 8.787 9.087 8.559 8.994 1,282,198 +0.05(+0.56%)
Nov 26, 2008 8.074 9.051 7.846 8.944 5,723,771 +1.02(+12.87%)
Nov 25, 2008 7.867 8.110 7.457 7.924 4,150,468 +0.17(+2.21%)
Nov 24, 2008 7.404 7.931 6.854 7.753 3,998,116 +0.61(+8.59%)
Nov 21, 2008 7.054 7.154 6.569 7.140 3,765,589 +0.27(+3.95%)
Nov 20, 2008 6.747 7.418 6.747 6.869 6,736,458 +0.05(+0.73%)
Nov 19, 2008 7.133 7.446 6.783 6.819 4,632,356 -0.49(-6.64%)
Nov 18, 2008 8.017 8.245 7.111 7.304 5,702,173 -0.69(-8.65%)
Nov 17, 2008 8.481 8.481 7.996 7.996 4,872,542 -0.57(-6.66%)
Nov 14, 2008 9.130 9.372 8.559 8.566 2,592,123 -0.68(-7.33%)
Nov 13, 2008 8.203 9.244 7.653 9.244 5,838,683 +1.17(+14.49%)
Nov 12, 2008 8.381 8.388 8.010 8.074 4,334,241 -0.44(-5.19%)
Nov 11, 2008 9.165 9.629 8.417 8.516 5,889,241 -1.60(-15.80%)
Nov 10, 2008 10.32 10.65 9.893 10.11 3,826,429 +0.04(+0.35%)
Nov 07, 2008 10.44 10.44 9.772 10.08 4,914,795 -0.26(-2.55%)
Nov 06, 2008 10.66 10.98 10.31 10.34 2,864,269 -0.41(-3.78%)
Nov 05, 2008 11.55 11.55 10.71 10.75 2,657,723 -0.92(-7.88%)
Nov 04, 2008 11.27 11.70 10.79 11.67 3,315,300 +0.67(+6.10%)
Nov 03, 2008 10.92 11.13 10.92 11.00 2,211,170 +0.07(+0.65%)
Oct 31, 2008 10.47 11.22 10.28 10.93 4,621,385 +0.44(+4.15%)
Oct 30, 2008 10.49 10.80 10.21 10.49 3,821,554 +0.29(+2.80%)
Oct 29, 2008 10.14 10.53 9.643 10.21 5,242,093 -0.05(-0.49%)
Oct 28, 2008 9.572 10.26 8.973 10.26 5,686,130 +0.88(+9.44%)
Oct 27, 2008 9.173 9.943 9.108 9.372 5,941,150 +0.02(+0.23%)
Oct 24, 2008 9.308 9.822 9.094 9.351 5,039,110 -0.46(-4.65%)
Oct 23, 2008 10.78 10.80 9.436 9.807 6,100,620 -0.91(-8.46%)
Oct 22, 2008 11.23 11.55 10.36 10.71 4,317,304 -0.70(-6.13%)
Oct 21, 2008 11.68 12.14 11.39 11.41 2,302,802 -0.27(-2.32%)
Oct 20, 2008 12.11 12.14 11.37 11.68 2,716,845 -0.06(-0.55%)
Oct 17, 2008 11.23 12.11 11.23 11.75 5,555,056 +0.09(+0.80%)
Oct 16, 2008 11.77 11.87 10.78 11.65 6,672,382 +0.07(+0.62%)
Oct 15, 2008 12.57 12.97 11.50 11.58 6,165,829 -1.24(-9.68%)
Oct 14, 2008 13.56 14.25 12.43 12.82 6,629,765 -0.58(-4.36%)
Oct 13, 2008 13.30 13.66 12.73 13.41 6,961,206 +0.43(+3.30%)
Oct 10, 2008 11.12 13.43 10.37 12.98 9,874,818 +1.22(+10.37%)
Oct 09, 2008 12.00 12.45 11.54 11.76 7,624,651 -0.10(-0.84%)
Oct 08, 2008 11.07 12.17 11.07 11.86 5,960,009 +0.37(+3.23%)
Oct 07, 2008 12.30 12.45 11.41 11.49 5,046,816 -0.58(-4.79%)
Oct 06, 2008 11.68 12.20 11.31 12.07 7,816,643 +0.09(+0.77%)
Oct 03, 2008 13.17 13.20 11.87 11.98 7,333,978 -1.05(-8.05%)
Oct 02, 2008 13.66 13.76 12.90 13.02 2,258,395 -0.73(-5.29%)
Oct 01, 2008 13.92 14.05 13.58 13.75 2,234,370 -0.21(-1.53%)
Sep 30, 2008 13.96 14.52 13.69 13.97 2,933,103 +0.21(+1.56%)
Sep 29, 2008 14.63 14.63 13.12 13.75 3,333,628 -1.18(-7.88%)
Sep 26, 2008 14.84 15.09 14.65 14.93 0 -0.15(-0.99%)
Sep 25, 2008 15.06 15.29 14.92 15.08 2,666,442 +0.09(+0.62%)
Sep 24, 2008 15.05 15.38 14.62 14.99 3,944,742 -0.09(-0.57%)
Sep 23, 2008 15.09 15.41 14.89 15.07 1,780,353 -0.18(-1.17%)
Sep 22, 2008 16.48 16.85 15.04 15.25 4,021,368 -1.42(-8.52%)
Sep 19, 2008 16.18 19.26 16.18 16.67 0 +0.86(+5.46%)
Sep 18, 2008 15.87 16.50 15.13 15.81 4,544,307 +0.22(+1.42%)
Sep 17, 2008 15.70 16.11 15.30 15.58 4,776,435 -0.33(-2.06%)
Sep 16, 2008 15.21 16.04 14.98 15.91 3,543,751 +0.46(+3.00%)
Sep 15, 2008 15.37 15.91 15.19 15.45 2,815,415 -0.51(-3.17%)
Sep 12, 2008 15.88 15.96 15.49 15.96 3,290,815 -0.10(-0.62%)
Sep 11, 2008 15.91 16.06 15.46 16.06 4,145,620 -0.12(-0.75%)
Sep 10, 2008 16.45 16.51 15.80 16.18 2,704,561 -0.12(-0.74%)
Sep 09, 2008 16.98 17.30 16.03 16.30 5,782,830 -0.80(-4.67%)
Sep 08, 2008 16.43 17.16 16.07 17.10 5,538,777 +1.27(+8.02%)
Sep 05, 2008 15.68 15.93 15.32 15.83 0 +0.01(+0.04%)
Sep 04, 2008 16.62 16.62 15.70 15.82 5,870,043 -1.11(-6.53%)
Sep 03, 2008 16.54 17.25 16.46 16.93 3,437,286 +0.38(+2.28%)
Sep 02, 2008 16.59 17.19 16.32 16.55 3,659,637 +0.22(+1.35%)
Aug 29, 2008 16.08 16.63 16.08 16.33 2,397,455 +0.26(+1.60%)
Aug 28, 2008 16.16 16.40 15.89 16.07 5,344,668 -0.07(-0.44%)
Aug 27, 2008 15.58 16.21 15.58 16.14 6,398,793 +0.39(+2.44%)
Aug 26, 2008 15.70 15.85 15.48 15.76 3,874,812 -0.02(-0.14%)
Aug 25, 2008 15.72 15.99 15.48 15.78 5,170,905 -0.08(-0.50%)
Aug 22, 2008 14.46 15.94 14.31 15.86 8,821,507 +0.93(+6.26%)
Aug 21, 2008 13.77 15.27 13.70 14.92 14,297,390 +1.88(+14.38%)
Aug 20, 2008 12.97 13.37 12.85 13.05 5,045,995 +0.01(+0.05%)
Aug 19, 2008 13.63 13.82 12.84 13.04 5,654,132 -0.24(-1.83%)
Aug 18, 2008 13.62 13.62 13.15 13.28 6,026,059 -0.14(-1.01%)
Aug 15, 2008 13.35 13.59 13.32 13.42 0 +0.13(+0.97%)
Aug 14, 2008 12.98 13.62 12.98 13.29 4,687,299 +0.19(+1.47%)
Aug 13, 2008 13.40 13.40 12.53 13.10 3,424,501 -0.27(-2.03%)
Aug 12, 2008 13.51 13.59 13.22 13.37 3,393,662 -0.14(-1.00%)
Aug 11, 2008 13.67 13.94 13.30 13.50 6,281,099 -0.16(-1.15%)
Aug 08, 2008 13.10 13.71 12.97 13.66 6,172,048 +0.64(+4.93%)
Aug 07, 2008 13.30 13.30 12.95 13.02 4,332,874 -0.40(-2.98%)
Aug 06, 2008 13.83 13.84 13.20 13.42 3,564,564 -0.46(-3.34%)
Aug 05, 2008 12.88 13.90 12.88 13.88 4,124,501 +1.08(+8.41%)
Aug 04, 2008 12.50 12.85 12.09 12.80 3,362,242 +0.33(+2.63%)
Aug 01, 2008 12.55 12.70 12.40 12.47 2,772,181 -0.04(-0.34%)
Jul 31, 2008 12.66 13.11 12.49 12.52 3,435,622 -0.31(-2.39%)
Jul 30, 2008 13.30 13.62 12.66 12.82 2,794,403 -0.38(-2.86%)
Jul 29, 2008 13.20 13.24 12.47 13.20 3,388,555 +0.73(+5.83%)
Jul 28, 2008 13.38 13.38 12.39 12.47 3,681,131 -0.06(-0.45%)
Jul 25, 2008 12.87 13.12 12.50 12.53 2,310,361 -0.29(-2.23%)
Jul 24, 2008 13.35 13.62 12.77 12.82 3,850,084 -0.53(-3.95%)
Jul 23, 2008 12.32 13.64 12.26 13.35 7,464,793 +1.03(+8.34%)
Jul 22, 2008 12.40 12.40 11.82 12.32 5,761,269 -0.18(-1.43%)
Jul 21, 2008 12.57 12.90 12.46 12.50 2,469,265 -0.15(-1.18%)
Jul 18, 2008 12.87 12.95 12.21 12.65 3,805,113 -0.20(-1.55%)
Jul 17, 2008 11.98 12.97 11.97 12.85 5,753,336 +1.04(+8.82%)
Jul 16, 2008 11.50 11.86 11.33 11.80 7,891,284 +0.37(+3.24%)
Jul 15, 2008 11.03 11.63 10.65 11.43 4,931,945 +0.27(+2.43%)
Jul 14, 2008 11.70 11.70 11.09 11.16 3,829,620 -0.42(-3.63%)
Jul 11, 2008 11.85 11.85 11.04 11.58 9,694,252 -0.35(-2.93%)
Jul 10, 2008 12.48 12.73 11.67 11.93 5,799,438 -0.73(-5.75%)
Jul 09, 2008 12.77 12.95 12.51 12.66 6,478,341 -0.11(-0.84%)
Jul 08, 2008 11.85 12.77 11.80 12.77 7,598,112 +0.87(+7.31%)
Jul 07, 2008 12.21 12.65 11.77 11.90 7,068,610 -0.27(-2.23%)
Jul 04, 2008 11.85 12.23 11.85 12.17 5,383,132 +0.00(+0.00%)
Jul 03, 2008 11.85 12.23 11.85 12.17 5,383,132 +0.37(+3.14%)
Jul 02, 2008 12.87 13.11 11.78 11.80 6,824,264 -1.03(-8.06%)
Jul 01, 2008 12.51 12.88 12.35 12.83 3,939,504 +0.18(+1.41%)
Jun 30, 2008 13.17 13.55 12.62 12.65 5,827,575 -0.22(-1.72%)
Jun 27, 2008 13.10 13.17 12.72 12.87 3,799,055 -0.23(-1.74%)
Jun 26, 2008 13.64 13.66 13.07 13.10 2,933,010 -0.69(-5.02%)
Jun 25, 2008 13.59 14.21 13.59 13.79 4,518,584 +0.16(+1.20%)
Jun 24, 2008 13.98 13.98 13.17 13.63 7,342,683 -0.39(-2.75%)
Jun 23, 2008 15.01 15.11 13.98 14.02 4,814,762 -0.90(-6.03%)
Jun 20, 2008 15.31 15.35 14.81 14.91 5,185,035 -0.44(-2.88%)
Jun 19, 2008 15.31 15.52 14.93 15.36 3,588,529 +0.08(+0.51%)
Jun 18, 2008 15.56 15.93 15.21 15.28 5,419,603 -0.33(-2.10%)
Jun 17, 2008 16.16 16.16 15.57 15.61 2,174,620 -0.46(-2.88%)
Jun 16, 2008 15.98 16.16 15.71 16.07 4,049,992 +0.06(+0.36%)
Jun 13, 2008 15.67 16.09 15.42 16.01 3,850,903 +0.51(+3.31%)
Jun 12, 2008 15.68 16.00 15.39 15.50 2,956,928 +0.03(+0.18%)
Jun 11, 2008 16.26 16.45 15.47 15.47 5,297,645 -0.72(-4.45%)
Jun 10, 2008 16.33 16.38 15.66 16.19 4,279,549 +0.27(+1.70%)
Jun 09, 2008 16.13 16.28 15.69 15.92 2,915,326 -0.18(-1.11%)
Jun 06, 2008 16.72 16.72 16.05 16.10 3,914,493 -0.72(-4.28%)
Jun 05, 2008 16.12 17.09 16.03 16.82 4,666,886 +0.76(+4.75%)
Jun 04, 2008 16.23 16.35 15.90 16.06 3,727,047 -0.21(-1.27%)
Jun 03, 2008 16.20 16.51 16.02 16.26 3,701,208 +0.09(+0.53%)
Jun 02, 2008 16.43 16.50 15.76 16.18 2,807,745 -0.34(-2.03%)
May 30, 2008 16.77 16.83 16.31 16.51 3,940,803 +0.00(+0.00%)
May 29, 2008 15.94 16.54 15.78 16.51 8,085,284 +0.61(+3.81%)
May 28, 2008 15.99 16.21 15.75 15.91 4,484,974 -0.01(-0.09%)
May 27, 2008 16.10 16.40 15.54 15.92 8,098,377 -0.12(-0.76%)
May 26, 2008 16.01 16.23 15.51 16.04 0 +0.00(+0.00%)
May 23, 2008 16.01 16.23 15.51 16.04 9,993,016 +0.17(+1.08%)
May 22, 2008 16.41 16.53 15.00 15.87 29,556,602 -3.06(-16.16%)
May 21, 2008 19.12 19.58 18.83 18.93 3,278,255 -0.30(-1.56%)
May 20, 2008 19.74 19.74 19.11 19.23 2,744,530 -0.54(-2.74%)
May 19, 2008 20.73 20.73 19.69 19.77 4,132,826 -1.00(-4.81%)
May 16, 2008 21.05 21.05 20.39 20.77 884,524 -0.26(-1.22%)
May 15, 2008 20.76 21.04 20.58 21.03 1,270,985 +0.32(+1.55%)
May 14, 2008 20.68 21.18 20.64 20.71 1,434,582 +0.25(+1.22%)
May 13, 2008 20.63 20.78 20.28 20.46 3,398,417 -0.13(-0.62%)
May 12, 2008 19.94 20.68 19.94 20.58 2,222,396 +0.66(+3.29%)
May 09, 2008 20.18 20.55 19.85 19.93 976,680 -0.55(-2.68%)
May 08, 2008 20.53 20.83 20.27 20.48 2,043,670 -0.01(-0.07%)
May 07, 2008 20.78 21.10 20.41 20.49 2,739,913 -0.34(-1.64%)
May 06, 2008 20.84 21.33 20.81 20.83 2,657,500 -0.22(-1.05%)
May 05, 2008 20.91 21.55 20.91 21.06 3,585,440 -0.04(-0.20%)
May 02, 2008 21.15 21.38 20.77 21.10 2,839,245 +0.08(+0.37%)
May 01, 2008 20.19 21.15 20.13 21.02 2,556,493 +0.62(+3.04%)
Apr 30, 2008 20.18 20.88 19.86 20.40 3,671,889 +0.49(+2.47%)
Apr 29, 2008 19.52 20.24 19.52 19.91 1,958,059 -0.15(-0.75%)
Apr 28, 2008 20.18 20.36 19.66 20.06 2,748,309 +0.03(+0.14%)
Apr 25, 2008 19.47 20.13 19.12 20.03 1,824,406 +0.57(+2.93%)
Apr 24, 2008 18.69 19.67 18.68 19.46 1,651,132 +0.78(+4.20%)
Apr 23, 2008 18.92 19.04 18.34 18.67 934,038 +0.27(+1.47%)
Apr 22, 2008 18.80 18.97 18.16 18.40 2,801,142 -0.52(-2.75%)
Apr 21, 2008 18.31 18.98 18.17 18.92 2,224,641 +0.51(+2.75%)
Apr 18, 2008 18.14 18.54 17.91 18.42 2,800,214 +0.58(+3.24%)
Apr 17, 2008 18.03 18.12 17.81 17.84 1,060,321 -0.23(-1.26%)
Apr 16, 2008 18.00 18.32 17.84 18.07 1,212,266 +0.14(+0.80%)
Apr 15, 2008 17.87 18.19 17.73 17.92 967,646 +0.03(+0.16%)
Apr 14, 2008 17.85 18.13 17.64 17.90 2,544,871 +0.01(+0.08%)
Apr 11, 2008 18.23 18.35 17.77 17.88 972,394 -0.51(-2.79%)
Apr 10, 2008 17.60 18.67 17.48 18.40 1,746,278 +0.82(+4.67%)
Apr 09, 2008 18.08 18.26 17.52 17.57 2,259,623 -0.54(-2.99%)
Apr 08, 2008 18.57 18.69 17.97 18.12 2,105,763 -0.50(-2.68%)
Apr 07, 2008 18.87 18.88 18.56 18.62 1,631,662 -0.10(-0.53%)
Apr 04, 2008 18.79 19.06 18.45 18.72 2,072,094 -0.11(-0.61%)
Apr 03, 2008 19.27 19.51 18.64 18.83 3,386,264 -0.53(-2.76%)
Apr 02, 2008 19.45 20.00 19.14 19.37 2,861,632 -0.56(-2.83%)
Apr 01, 2008 19.37 20.10 19.29 19.93 3,182,968 +0.83(+4.33%)
Mar 31, 2008 19.01 19.32 18.72 19.10 3,305,252 +0.43(+2.29%)
Mar 28, 2008 18.99 19.13 18.62 18.67 2,845,763 -0.49(-2.53%)
Mar 27, 2008 19.89 20.24 19.10 19.16 2,794,726 -0.72(-3.62%)
Mar 26, 2008 20.42 20.53 19.49 19.88 2,568,527 -0.67(-3.26%)
Mar 25, 2008 20.52 20.73 20.16 20.55 3,490,472 -0.01(-0.04%)
Mar 24, 2008 19.95 20.76 19.84 20.56 2,892,646 +0.68(+3.45%)
Mar 21, 2008 19.18 20.03 19.09 19.87 2,514,560 +0.00(+0.00%)
Mar 20, 2008 19.18 20.03 19.09 19.87 2,514,560 +0.75(+3.92%)
Mar 19, 2008 19.62 19.79 19.02 19.12 2,689,011 -0.36(-1.87%)
Mar 18, 2008 19.41 19.64 18.84 19.49 2,515,146 +0.36(+1.90%)
Mar 17, 2008 18.90 19.59 18.47 19.12 4,149,548 -0.26(-1.36%)
Mar 14, 2008 18.72 19.64 18.19 19.39 6,609,024 +0.83(+4.50%)
Mar 13, 2008 17.52 18.83 17.40 18.55 4,911,540 +0.68(+3.83%)
Mar 12, 2008 18.09 19.12 17.69 17.87 5,930,882 -0.22(-1.22%)
Mar 11, 2008 18.50 18.78 16.98 18.09 9,530,647 -0.24(-1.28%)
Mar 10, 2008 18.88 19.26 18.17 18.32 4,022,556 -0.64(-3.39%)
Mar 07, 2008 19.06 19.32 18.47 18.97 2,962,149 -0.36(-1.85%)
Mar 06, 2008 19.76 19.80 19.07 19.32 2,536,140 -0.51(-2.55%)
Mar 05, 2008 19.96 20.22 19.47 19.83 3,346,897 +0.44(+2.24%)
Mar 04, 2008 19.59 19.60 18.84 19.39 3,688,430 -0.44(-2.19%)
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.