Indicators

Dick's Sporting Goods Inc (NY: DKS )

220.40 -1.52 (-0.68%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	10.34	10.34	10.21	10.24	1,067,267	-0.04(-0.35%)
May 27, 2004	10.30	10.36	10.23	10.28	803,886	+0.05(+0.52%)
May 26, 2004	10.15	10.30	10.01	10.22	1,314,940	+0.01(+0.07%)
May 25, 2004	9.626	10.30	9.505	10.22	2,650,076	+0.60(+6.23%)
May 24, 2004	9.084	9.626	9.084	9.619	2,450,086	+0.58(+6.43%)
May 21, 2004	9.002	9.163	8.984	9.038	1,098,962	+0.12(+1.40%)
May 20, 2004	9.109	9.230	8.913	8.913	1,955,581	-0.16(-1.77%)
May 19, 2004	9.269	9.412	8.963	9.073	2,085,448	-0.19(-2.08%)
May 18, 2004	9.091	9.430	8.788	9.266	5,547,546	-0.19(-2.04%)
May 17, 2004	9.430	9.458	9.091	9.458	990,973	+0.01(+0.08%)
May 14, 2004	9.369	9.583	9.230	9.451	642,604	+0.04(+0.42%)
May 13, 2004	9.580	9.605	9.344	9.412	890,838	-0.16(-1.71%)
May 12, 2004	9.412	9.576	9.041	9.576	1,275,110	+0.16(+1.74%)
May 11, 2004	9.287	9.498	9.252	9.412	1,020,986	+0.17(+1.89%)
May 10, 2004	9.305	9.441	9.184	9.237	1,583,650	-0.19(-1.97%)
May 07, 2004	9.448	9.708	9.423	9.423	1,759,518	-0.06(-0.64%)
May 06, 2004	9.751	9.765	9.056	9.483	1,898,922	-0.36(-3.62%)
May 05, 2004	9.858	9.997	9.822	9.840	344,442	+0.02(+0.22%)
May 04, 2004	9.804	9.968	9.626	9.819	1,029,401	+0.05(+0.51%)

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.