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 (%)
Mar 31, 2005 12.97 13.15 12.97 13.10 1,251,430 +0.18(+1.38%)
Mar 30, 2005 12.95 13.05 12.83 12.92 2,051,695 -0.01(-0.11%)
Mar 29, 2005 13.01 13.09 12.92 12.94 1,649,880 -0.07(-0.55%)
Mar 28, 2005 12.95 13.05 12.93 13.01 1,318,726 +0.08(+0.64%)
Mar 24, 2005 12.59 12.98 12.56 12.92 2,659,044 +0.37(+2.95%)
Mar 23, 2005 12.52 12.64 12.44 12.55 1,262,365 -0.02(-0.14%)
Mar 22, 2005 12.69 12.84 12.56 12.57 1,430,887 -0.11(-0.87%)
Mar 21, 2005 12.78 12.78 12.46 12.68 1,710,446 -0.10(-0.75%)
Mar 18, 2005 12.90 12.95 12.61 12.78 1,903,643 -0.11(-0.89%)
Mar 17, 2005 13.05 13.08 12.79 12.89 1,388,266 -0.15(-1.15%)
Mar 16, 2005 12.94 13.31 12.94 13.04 4,068,059 +0.10(+0.77%)
Mar 15, 2005 12.86 12.96 12.80 12.94 1,229,559 +0.10(+0.81%)
Mar 14, 2005 12.92 12.95 12.69 12.84 828,304 -0.11(-0.88%)
Mar 11, 2005 12.79 12.98 12.65 12.95 1,444,346 +0.12(+0.95%)
Mar 10, 2005 12.69 12.86 12.67 12.83 1,371,722 +0.14(+1.12%)
Mar 09, 2005 12.54 12.79 12.48 12.69 1,861,302 +0.10(+0.79%)
Mar 08, 2005 12.12 12.70 12.12 12.59 5,600,452 +0.11(+0.86%)
Mar 07, 2005 12.72 12.80 12.39 12.48 2,848,875 -0.19(-1.49%)
Mar 04, 2005 12.92 12.94 12.58 12.67 1,990,287 -0.18(-1.39%)
Mar 03, 2005 12.90 12.98 12.72 12.85 1,064,122 -0.04(-0.33%)
Mar 02, 2005 12.62 13.01 12.59 12.89 1,726,149 +0.07(+0.56%)
Mar 01, 2005 12.75 12.87 12.59 12.82 1,466,217 +0.04(+0.28%)
Feb 28, 2005 12.52 12.82 12.47 12.79 2,096,278 +0.32(+2.60%)
Feb 25, 2005 12.27 12.46 12.21 12.46 740,539 +0.14(+1.16%)
Feb 24, 2005 12.13 12.39 11.98 12.32 782,038 +0.09(+0.76%)
Feb 23, 2005 12.04 12.29 12.04 12.23 591,366 +0.19(+1.54%)
Feb 22, 2005 12.38 12.40 11.90 12.04 1,490,051 -0.42(-3.40%)
Feb 18, 2005 12.44 12.51 12.34 12.46 744,745 +0.03(+0.23%)
Feb 17, 2005 12.52 12.55 12.32 12.44 579,589 -0.15(-1.16%)
Feb 16, 2005 12.62 12.67 12.49 12.58 810,078 -0.07(-0.59%)
Feb 15, 2005 12.45 12.87 12.45 12.66 2,347,238 +0.27(+2.16%)
Feb 14, 2005 12.47 12.50 12.34 12.39 492,664 -0.09(-0.69%)
Feb 11, 2005 12.40 12.58 12.31 12.47 653,895 +0.04(+0.29%)
Feb 10, 2005 12.52 12.55 12.29 12.44 937,661 -0.08(-0.63%)
Feb 09, 2005 12.68 12.71 12.51 12.52 1,190,302 -0.10(-0.76%)
Feb 08, 2005 12.68 12.70 12.58 12.61 1,283,956 -0.06(-0.51%)
Feb 07, 2005 12.78 12.91 12.65 12.68 812,602 -0.09(-0.67%)
Feb 04, 2005 12.86 12.86 12.63 12.76 1,180,769 -0.10(-0.75%)
Feb 03, 2005 12.72 12.86 12.68 12.86 1,255,916 +0.14(+1.06%)
Feb 02, 2005 12.75 12.81 12.44 12.72 1,139,269 -0.03(-0.22%)
Feb 01, 2005 12.30 12.76 12.25 12.75 2,152,078 +0.63(+5.18%)
Jan 31, 2005 12.21 12.25 12.07 12.13 676,047 +0.04(+0.30%)
Jan 28, 2005 12.17 12.19 11.96 12.09 749,792 -0.08(-0.67%)
Jan 27, 2005 12.18 12.27 12.09 12.17 647,165 -0.04(-0.32%)
Jan 26, 2005 11.98 12.22 11.96 12.21 1,067,487 +0.31(+2.58%)
Jan 25, 2005 11.90 12.15 11.90 11.90 818,771 +0.00(+0.03%)
Jan 24, 2005 12.00 12.10 11.88 11.90 1,486,406 -0.10(-0.83%)
Jan 21, 2005 12.07 12.17 11.94 12.00 1,380,695 -0.04(-0.33%)
Jan 20, 2005 11.93 12.15 11.91 12.04 1,462,291 -0.07(-0.56%)
Jan 19, 2005 12.28 12.28 12.04 12.11 684,459 -0.11(-0.93%)
Jan 18, 2005 11.69 12.28 11.69 12.22 1,154,972 +0.36(+3.07%)
Jan 14, 2005 12.02 12.02 11.67 11.86 1,213,856 -0.17(-1.45%)
Jan 13, 2005 12.02 12.22 11.86 12.03 998,508 -0.00(-0.03%)
Jan 12, 2005 12.09 12.09 11.83 12.04 954,485 +0.04(+0.30%)
Jan 11, 2005 12.00 12.05 11.90 12.00 927,566 -0.01(-0.12%)
Jan 10, 2005 12.09 12.13 11.98 12.01 942,428 -0.18(-1.49%)
Jan 07, 2005 12.10 12.28 12.04 12.20 1,548,375 +0.12(+0.97%)
Jan 06, 2005 12.25 12.30 11.95 12.08 1,185,816 -0.09(-0.73%)
Jan 05, 2005 12.23 12.28 12.10 12.17 1,510,520 -0.09(-0.76%)
Jan 04, 2005 12.59 12.60 12.19 12.26 1,847,282 -0.30(-2.41%)
Jan 03, 2005 12.57 12.86 12.49 12.56 3,735,223 +0.03(+0.23%)
Dec 31, 2004 12.48 12.64 12.40 12.54 779,515 -0.00(-0.03%)
Dec 30, 2004 12.39 12.56 12.39 12.54 873,449 +0.11(+0.89%)
Dec 29, 2004 12.25 12.48 12.25 12.43 519,583 +0.10(+0.84%)
Dec 28, 2004 12.18 12.40 12.16 12.33 708,573 +0.24(+1.95%)
Dec 27, 2004 12.35 12.44 12.02 12.09 813,163 -0.22(-1.77%)
Dec 23, 2004 12.38 12.43 12.22 12.31 494,347 -0.14(-1.09%)
Dec 22, 2004 12.16 12.53 12.16 12.44 1,022,062 +0.24(+1.93%)
Dec 21, 2004 11.84 12.21 11.84 12.21 1,047,578 +0.29(+2.42%)
Dec 20, 2004 12.13 12.29 11.81 11.92 1,555,385 -0.20(-1.68%)
Dec 17, 2004 12.17 12.31 12.06 12.12 1,234,886 -0.04(-0.35%)
Dec 16, 2004 12.49 12.55 12.04 12.16 1,466,498 -0.42(-3.37%)
Dec 15, 2004 12.40 12.60 12.32 12.59 1,194,508 +0.10(+0.80%)
Dec 14, 2004 12.21 12.64 12.08 12.49 2,427,152 +0.27(+2.25%)
Dec 13, 2004 12.45 12.46 12.13 12.21 2,537,069 -0.23(-1.86%)
Dec 10, 2004 12.55 12.67 12.40 12.45 3,122,266 -0.11(-0.85%)
Dec 09, 2004 12.61 12.61 12.44 12.55 1,026,268 -0.05(-0.42%)
Dec 08, 2004 12.60 12.68 12.51 12.61 852,699 +0.01(+0.06%)
Dec 07, 2004 12.82 12.84 12.57 12.60 1,002,714 -0.22(-1.70%)
Dec 06, 2004 12.79 12.86 12.73 12.82 856,345 -0.04(-0.33%)
Dec 03, 2004 12.84 12.95 12.78 12.86 735,492 +0.06(+0.50%)
Dec 02, 2004 12.89 12.90 12.74 12.80 1,549,496 -0.09(-0.69%)
Dec 01, 2004 12.85 12.97 12.80 12.89 1,836,347 +0.05(+0.36%)
Nov 30, 2004 13.13 13.13 12.84 12.84 788,488 -0.25(-1.93%)
Nov 29, 2004 13.12 13.18 12.89 13.09 810,078 -0.03(-0.22%)
Nov 26, 2004 13.08 13.17 13.06 13.12 204,973 +0.13(+1.02%)
Nov 24, 2004 13.02 13.07 12.86 12.99 623,892 +0.06(+0.44%)
Nov 23, 2004 12.85 12.99 12.84 12.93 1,142,073 +0.06(+0.47%)
Nov 22, 2004 12.70 13.02 12.61 12.87 2,516,880 +0.13(+1.01%)
Nov 19, 2004 12.84 12.91 12.70 12.74 1,976,828 -0.07(-0.58%)
Nov 18, 2004 13.14 13.40 12.28 12.82 4,638,115 -0.32(-2.44%)
Nov 17, 2004 12.75 13.26 12.75 13.14 2,300,130 +0.47(+3.75%)
Nov 16, 2004 12.91 12.92 12.61 12.66 1,429,485 -0.28(-2.18%)
Nov 15, 2004 12.57 13.02 12.45 12.95 2,461,922 -0.25(-1.89%)
Nov 12, 2004 13.12 13.30 13.03 13.20 1,135,905 +0.02(+0.16%)
Nov 11, 2004 13.15 13.22 13.02 13.17 1,285,358 +0.03(+0.19%)
Nov 10, 2004 13.30 13.47 13.14 13.15 1,495,379 -0.20(-1.50%)
Nov 09, 2004 13.63 13.63 13.22 13.35 1,949,068 -0.22(-1.63%)
Nov 08, 2004 13.68 13.68 13.36 13.57 1,435,653 +0.20(+1.47%)
Nov 05, 2004 13.08 13.69 13.02 13.37 1,181,049 +0.36(+2.74%)
Nov 04, 2004 13.06 13.06 12.84 13.02 1,029,072 -0.04(-0.30%)
Nov 03, 2004 13.07 13.15 12.91 13.06 1,269,095 +0.11(+0.83%)
Nov 02, 2004 13.16 13.22 12.91 12.95 2,182,081 +0.02(+0.14%)
Nov 01, 2004 12.84 12.97 12.59 12.93 1,177,684 +0.09(+0.72%)
Oct 29, 2004 12.90 13.03 12.62 12.84 1,695,866 -0.13(-0.99%)
Oct 28, 2004 13.07 13.13 12.73 12.97 1,002,994 -0.17(-1.30%)
Oct 27, 2004 12.63 13.22 12.48 13.14 2,124,038 +0.51(+4.01%)
Oct 26, 2004 12.24 12.63 12.18 12.63 1,654,086 +0.41(+3.33%)
Oct 25, 2004 11.86 12.23 11.66 12.23 1,500,426 +0.19(+1.57%)
Oct 22, 2004 12.03 12.21 11.93 12.04 1,039,166 +0.05(+0.45%)
Oct 21, 2004 11.90 12.15 11.84 11.98 708,293 +0.05(+0.39%)
Oct 20, 2004 11.70 11.94 11.70 11.94 626,976 +0.19(+1.61%)
Oct 19, 2004 11.96 12.18 11.71 11.75 891,114 -0.21(-1.76%)
Oct 18, 2004 11.85 11.99 11.70 11.96 852,980 +0.12(+1.02%)
Oct 15, 2004 11.94 12.02 11.73 11.84 757,643 -0.07(-0.63%)
Oct 14, 2004 11.95 12.02 11.84 11.91 742,502 +0.04(+0.30%)
Oct 13, 2004 12.13 12.19 11.81 11.88 2,020,851 -0.22(-1.80%)
Oct 12, 2004 12.23 12.25 12.04 12.09 776,430 -0.22(-1.82%)
Oct 11, 2004 12.27 12.32 12.05 12.32 1,018,977 +0.04(+0.32%)
Oct 08, 2004 12.45 12.50 12.26 12.28 930,931 -0.21(-1.66%)
Oct 07, 2004 12.74 12.75 12.45 12.49 935,698 -0.25(-1.93%)
Oct 06, 2004 12.81 12.81 12.60 12.73 851,858 -0.11(-0.86%)
Oct 05, 2004 12.87 12.93 12.77 12.84 485,093 -0.12(-0.91%)
Oct 04, 2004 12.89 13.11 12.84 12.96 1,244,981 +0.09(+0.69%)
Oct 01, 2004 12.77 12.91 12.73 12.87 1,340,878 +0.17(+1.32%)
Sep 30, 2004 12.75 12.75 12.52 12.70 810,920 -0.04(-0.34%)
Sep 29, 2004 12.72 12.84 12.65 12.75 691,749 +0.06(+0.45%)
Sep 28, 2004 12.48 12.72 12.46 12.69 989,255 +0.21(+1.69%)
Sep 27, 2004 12.62 12.65 12.45 12.48 789,890 -0.25(-1.99%)
Sep 24, 2004 12.73 12.83 12.66 12.73 1,096,088 +0.01(+0.06%)
Sep 23, 2004 12.66 12.80 12.61 12.72 1,278,348 +0.17(+1.39%)
Sep 22, 2004 12.80 12.82 12.45 12.55 1,477,153 -0.29(-2.28%)
Sep 21, 2004 12.86 12.96 12.77 12.84 1,638,103 -0.00(-0.03%)
Sep 20, 2004 12.74 13.00 12.66 12.85 1,604,455 +0.10(+0.81%)
Sep 17, 2004 12.80 12.80 12.62 12.74 1,228,998 +0.05(+0.42%)
Sep 16, 2004 12.53 12.86 12.53 12.69 1,641,187 +0.11(+0.88%)
Sep 15, 2004 12.35 12.64 12.29 12.58 2,233,955 +0.29(+2.32%)
Sep 14, 2004 12.36 12.47 12.16 12.29 1,319,287 -0.06(-0.52%)
Sep 13, 2004 11.95 12.68 11.88 12.36 3,410,519 +0.41(+3.43%)
Sep 10, 2004 11.69 11.95 11.62 11.95 1,178,526 +0.17(+1.45%)
Sep 09, 2004 11.83 11.85 11.64 11.78 970,748 -0.03(-0.24%)
Sep 08, 2004 11.93 12.06 11.72 11.80 900,648 -0.14(-1.19%)
Sep 07, 2004 11.67 12.04 11.67 11.95 866,719 +0.10(+0.87%)
Sep 03, 2004 11.76 11.90 11.67 11.84 1,314,800 -0.01(-0.06%)
Sep 02, 2004 11.55 12.08 11.54 11.85 2,043,843 +0.26(+2.25%)
Sep 01, 2004 11.55 11.72 11.42 11.59 1,043,653 +0.04(+0.37%)
Aug 31, 2004 11.63 11.67 11.29 11.55 1,416,025 +0.16(+1.44%)
Aug 30, 2004 11.38 11.57 11.37 11.38 958,971 -0.26(-2.24%)
Aug 27, 2004 11.46 11.70 11.33 11.64 1,487,247 +0.15(+1.27%)
Aug 26, 2004 11.53 11.64 11.41 11.50 1,243,859 -0.03(-0.25%)
Aug 25, 2004 11.41 11.64 11.31 11.53 1,216,940 +0.03(+0.25%)
Aug 24, 2004 11.45 11.50 11.31 11.50 1,582,864 +0.09(+0.75%)
Aug 23, 2004 11.56 11.56 11.28 11.41 1,932,805 -0.15(-1.26%)
Aug 20, 2004 11.61 11.70 11.48 11.56 2,825,882 -0.05(-0.43%)
Aug 19, 2004 11.70 11.84 11.51 11.61 3,039,828 -0.09(-0.76%)
Aug 18, 2004 11.41 11.73 11.13 11.70 2,744,286 +0.29(+2.50%)
Aug 17, 2004 10.88 11.83 10.88 11.41 10,254,830 +1.37(+13.60%)
Aug 16, 2004 9.558 10.23 9.540 10.05 3,480,619 +0.50(+5.23%)
Aug 13, 2004 9.914 9.986 9.433 9.547 5,383,141 -0.37(-3.71%)
Aug 12, 2004 10.29 10.31 9.861 9.914 3,148,904 -0.41(-3.97%)
Aug 11, 2004 10.34 10.38 10.10 10.32 1,899,156 -0.01(-0.14%)
Aug 10, 2004 10.18 10.36 10.13 10.34 2,641,939 +0.25(+2.44%)
Aug 09, 2004 10.29 10.29 10.05 10.09 1,507,997 -0.19(-1.87%)
Aug 06, 2004 10.44 10.48 10.26 10.29 1,880,930 -0.26(-2.47%)
Aug 05, 2004 10.88 10.88 10.36 10.55 2,894,581 -0.33(-3.05%)
Aug 04, 2004 11.31 11.36 10.69 10.88 2,306,860 -0.48(-4.21%)
Aug 03, 2004 11.58 11.58 11.31 11.36 1,208,248 -0.22(-1.91%)
Aug 02, 2004 11.43 11.70 11.38 11.58 1,142,073 -0.01(-0.12%)
Jul 30, 2004 11.46 11.64 11.39 11.59 1,262,646 +0.13(+1.12%)
Jul 29, 2004 11.22 11.54 11.20 11.46 2,008,793 +0.34(+3.01%)
Jul 28, 2004 11.24 11.27 10.99 11.13 1,316,203 -0.11(-0.98%)
Jul 27, 2004 10.90 11.24 10.89 11.24 1,633,617 +0.34(+3.14%)
Jul 26, 2004 10.95 11.06 10.80 10.90 1,824,289 -0.06(-0.52%)
Jul 23, 2004 11.07 11.12 10.86 10.95 1,913,737 -0.12(-1.06%)
Jul 22, 2004 10.77 11.08 10.38 11.07 8,670,003 +0.26(+2.41%)
Jul 21, 2004 11.07 11.11 10.63 10.81 4,215,831 -0.48(-4.26%)
Jul 20, 2004 10.97 11.32 10.95 11.29 1,793,165 +0.32(+2.96%)
Jul 19, 2004 11.64 11.64 10.93 10.97 2,167,500 -0.67(-5.76%)
Jul 16, 2004 11.89 11.93 11.61 11.64 1,568,283 -0.26(-2.16%)
Jul 15, 2004 11.92 11.98 11.84 11.89 1,480,518 -0.02(-0.18%)
Jul 14, 2004 11.89 12.05 11.85 11.92 1,784,192 +0.03(+0.21%)
Jul 13, 2004 11.91 11.95 11.80 11.89 1,069,169 -0.02(-0.18%)
Jul 12, 2004 11.77 11.92 11.73 11.91 1,783,912 +0.16(+1.33%)
Jul 09, 2004 11.45 11.78 11.45 11.75 1,422,194 +0.31(+2.68%)
Jul 08, 2004 11.51 11.52 11.37 11.45 1,691,379 -0.11(-0.96%)
Jul 07, 2004 11.57 11.76 11.38 11.56 1,757,834 -0.08(-0.67%)
Jul 06, 2004 11.75 11.75 11.44 11.64 1,318,165 -0.02(-0.21%)
Jul 02, 2004 11.78 11.78 11.59 11.66 1,301,902 -0.07(-0.58%)
Jul 01, 2004 11.89 12.10 11.72 11.73 1,118,520 -0.16(-1.38%)
Jun 30, 2004 11.95 12.06 11.69 11.89 1,832,421 -0.05(-0.45%)
Jun 29, 2004 12.20 12.35 11.81 11.95 2,342,471 -0.25(-2.05%)
Jun 28, 2004 11.92 12.44 11.92 12.20 3,787,378 +0.27(+2.30%)
Jun 25, 2004 11.93 12.05 11.77 11.92 1,222,829 +0.01(+0.09%)
Jun 24, 2004 11.80 11.93 11.60 11.91 2,259,192 +0.14(+1.21%)
Jun 23, 2004 12.23 12.23 11.69 11.77 4,981,046 -0.46(-3.79%)
Jun 22, 2004 10.95 12.28 10.95 12.23 12,084,448 +2.03(+19.93%)
Jun 21, 2004 10.37 10.37 10.16 10.20 1,086,834 -0.21(-2.05%)
Jun 18, 2004 10.34 10.41 10.26 10.41 754,279 +0.09(+0.90%)
Jun 17, 2004 10.31 10.34 10.20 10.32 596,413 -0.04(-0.41%)
Jun 16, 2004 10.47 10.47 10.27 10.36 577,065 -0.12(-1.12%)
Jun 15, 2004 10.31 10.52 10.31 10.48 621,929 +0.23(+2.23%)
Jun 14, 2004 10.48 10.48 10.24 10.25 1,459,487 -0.23(-2.18%)
Jun 10, 2004 10.50 10.56 10.39 10.48 760,447 +0.03(+0.31%)
Jun 09, 2004 10.54 10.64 10.36 10.45 474,719 -0.12(-1.18%)
Jun 08, 2004 10.63 10.63 10.47 10.57 489,860 -0.09(-0.87%)
Jun 07, 2004 10.45 10.70 10.43 10.67 1,079,824 +0.35(+3.42%)
Jun 04, 2004 10.24 10.38 10.17 10.31 645,203 +0.19(+1.83%)
Jun 03, 2004 10.38 10.38 10.11 10.13 737,735 -0.25(-2.41%)
Jun 02, 2004 10.28 10.43 10.24 10.38 1,842,796 +0.10(+1.01%)
Jun 01, 2004 10.21 10.34 10.12 10.27 1,670,349 +0.03(+0.28%)
May 28, 2004 10.34 10.34 10.21 10.25 1,066,926 -0.04(-0.35%)
May 27, 2004 10.30 10.36 10.23 10.28 803,629 +0.05(+0.52%)
May 26, 2004 10.15 10.31 10.02 10.23 1,314,520 +0.01(+0.07%)
May 25, 2004 9.629 10.30 9.508 10.22 2,649,230 +0.60(+6.23%)
May 24, 2004 9.087 9.629 9.087 9.622 2,449,304 +0.58(+6.43%)
May 21, 2004 9.005 9.165 8.987 9.041 1,098,611 +0.12(+1.40%)
May 20, 2004 9.112 9.233 8.916 8.916 1,954,956 -0.16(-1.77%)
May 19, 2004 9.272 9.415 8.966 9.076 2,084,782 -0.19(-2.08%)
May 18, 2004 9.094 9.433 8.791 9.269 5,545,773 -0.19(-2.04%)
May 17, 2004 9.433 9.461 9.094 9.461 990,657 +0.01(+0.08%)
May 14, 2004 9.372 9.586 9.233 9.454 642,399 +0.04(+0.42%)
May 13, 2004 9.583 9.608 9.347 9.415 890,554 -0.16(-1.71%)
May 12, 2004 9.415 9.579 9.044 9.579 1,274,703 +0.16(+1.74%)
May 11, 2004 9.290 9.501 9.255 9.415 1,020,660 +0.17(+1.89%)
May 10, 2004 9.308 9.444 9.187 9.240 1,583,144 -0.19(-1.97%)
May 07, 2004 9.451 9.711 9.426 9.426 1,758,956 -0.06(-0.64%)
May 06, 2004 9.754 9.768 9.058 9.486 1,898,315 -0.36(-3.62%)
May 05, 2004 9.861 10.000 9.825 9.843 344,332 +0.02(+0.22%)
May 04, 2004 9.807 9.971 9.629 9.822 1,029,072 +0.05(+0.51%)
May 03, 2004 9.568 9.818 9.551 9.772 1,303,584 +0.15(+1.59%)
Apr 30, 2004 9.772 9.790 9.601 9.618 1,140,671 -0.15(-1.57%)
Apr 29, 2004 9.950 10.01 9.586 9.772 1,857,096 -0.24(-2.42%)
Apr 28, 2004 10.41 10.41 9.914 10.01 1,172,637 -0.48(-4.55%)
Apr 27, 2004 10.55 10.62 10.34 10.49 667,635 +0.01(+0.14%)
Apr 26, 2004 10.43 10.59 10.43 10.48 692,590 +0.08(+0.79%)
Apr 23, 2004 10.41 10.47 10.29 10.40 737,174 +0.00(+0.00%)
Apr 22, 2004 10.29 10.53 10.25 10.40 512,012 +0.15(+1.50%)
Apr 21, 2004 10.00 10.26 9.839 10.24 903,732 +0.12(+1.20%)
Apr 20, 2004 10.34 10.43 10.12 10.12 1,261,244 -0.24(-2.27%)
Apr 19, 2004 10.41 10.43 10.31 10.36 669,878 -0.09(-0.89%)
Apr 16, 2004 10.43 10.49 10.34 10.45 851,297 +0.09(+0.90%)
Apr 15, 2004 10.45 10.50 10.26 10.36 875,412 -0.04(-0.41%)
Apr 14, 2004 10.29 10.56 10.20 10.40 974,113 -0.10(-0.98%)
Apr 13, 2004 10.70 10.81 10.40 10.50 1,410,417 -0.18(-1.67%)
Apr 12, 2004 10.70 10.77 10.66 10.68 879,057 +0.05(+0.47%)
Apr 08, 2004 10.70 10.84 10.50 10.63 1,741,010 -0.04(-0.33%)
Apr 07, 2004 10.98 11.20 10.61 10.67 1,864,106 -0.31(-2.83%)
Apr 06, 2004 10.75 11.20 10.75 10.98 2,247,415 +5.57(+103.00%)
Apr 05, 2004 5.349 5.456 5.349 5.407 1,700,352 +0.07(+1.39%)
Apr 02, 2004 5.323 5.388 5.280 5.333 2,599,879 +0.10(+1.91%)
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.