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 )

216.28 -3.02 (-1.38%)
Official Closing Price Updated: 7:00 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 (%)
Feb 27, 2004 5.072 5.207 5.072 5.167 1,411,429 +0.09(+1.86%)
Feb 26, 2004 4.959 5.115 4.955 5.072 1,794,018 +0.13(+2.65%)
Feb 25, 2004 4.891 4.986 4.841 4.941 2,075,070 +0.07(+1.50%)
Feb 24, 2004 4.989 4.989 4.858 4.868 2,835,761 -0.14(-2.85%)
Feb 23, 2004 5.116 5.132 4.968 5.011 1,495,015 -0.10(-1.88%)
Feb 20, 2004 5.145 5.160 5.019 5.107 1,966,240 -0.06(-1.07%)
Feb 19, 2004 5.231 5.284 5.158 5.162 1,091,109 -0.07(-1.31%)
Feb 18, 2004 5.285 5.346 5.227 5.231 2,030,753 -0.03(-0.61%)
Feb 17, 2004 5.219 5.309 5.219 5.263 1,800,750 +0.08(+1.48%)
Feb 13, 2004 5.249 5.352 5.179 5.186 3,518,476 -0.05(-1.00%)
Feb 12, 2004 5.080 5.280 5.000 5.239 9,794,737 +0.23(+4.67%)
Feb 11, 2004 4.911 5.241 4.900 5.006 8,025,962 +0.23(+4.82%)
Feb 10, 2004 4.722 4.820 4.697 4.776 1,076,523 +0.05(+1.04%)
Feb 09, 2004 4.678 4.782 4.672 4.727 1,211,159 +0.06(+1.18%)
Feb 06, 2004 4.538 4.690 4.524 4.671 770,788 +0.14(+3.03%)
Feb 05, 2004 4.595 4.604 4.478 4.534 1,020,425 -0.04(-0.84%)
Feb 04, 2004 4.572 4.645 4.569 4.572 1,245,939 +0.00(+0.00%)
Feb 03, 2004 4.501 4.574 4.488 4.572 1,351,965 +0.06(+1.30%)
Feb 02, 2004 4.440 4.545 4.440 4.514 578,932 +0.08(+1.79%)
Jan 30, 2004 4.426 4.473 4.410 4.434 545,274 +0.01(+0.20%)
Jan 29, 2004 4.448 4.497 4.385 4.425 1,183,671 -0.01(-0.20%)
Jan 28, 2004 4.661 4.670 4.434 4.434 2,139,583 -0.24(-5.06%)
Jan 27, 2004 4.697 4.737 4.654 4.670 1,231,915 -0.04(-0.95%)
Jan 26, 2004 4.568 4.746 4.568 4.715 1,856,287 +0.16(+3.44%)
Jan 23, 2004 4.546 4.581 4.528 4.558 766,300 +0.00(+0.10%)
Jan 22, 2004 4.522 4.604 4.501 4.554 854,935 +0.03(+0.71%)
Jan 21, 2004 4.492 4.532 4.473 4.522 1,151,134 +0.02(+0.46%)
Jan 20, 2004 4.581 4.609 4.489 4.501 2,002,703 -0.08(-1.73%)
Jan 16, 2004 4.612 4.619 4.563 4.580 694,495 -0.02(-0.35%)
Jan 15, 2004 4.579 4.600 4.497 4.596 1,731,749 +0.02(+0.37%)
Jan 14, 2004 4.528 4.619 4.511 4.579 936,839 +0.03(+0.69%)
Jan 13, 2004 4.559 4.645 4.507 4.548 1,424,332 +0.01(+0.26%)
Jan 12, 2004 4.434 4.554 4.413 4.537 2,068,899 +0.12(+2.83%)
Jan 09, 2004 4.419 4.452 4.403 4.412 636,714 -0.00(-0.02%)
Jan 08, 2004 4.448 4.452 4.381 4.413 444,297 -0.02(-0.50%)
Jan 07, 2004 4.439 4.464 4.406 4.435 793,227 -0.00(-0.08%)
Jan 06, 2004 4.372 4.452 4.333 4.439 673,177 +0.04(+1.01%)
Jan 05, 2004 4.367 4.470 4.367 4.394 978,351 +0.03(+0.61%)
Jan 02, 2004 4.354 4.383 4.332 4.367 567,713 +0.03(+0.70%)
Dec 31, 2003 4.381 4.407 4.321 4.337 1,307,086 -0.03(-0.69%)
Dec 30, 2003 4.367 4.396 4.314 4.367 587,908 -0.03(-0.65%)
Dec 29, 2003 4.367 4.426 4.356 4.396 582,859 +0.03(+0.65%)
Dec 26, 2003 4.309 4.367 4.307 4.367 204,197 +0.06(+1.34%)
Dec 24, 2003 4.336 4.346 4.305 4.309 153,708 -0.04(-0.94%)
Dec 23, 2003 4.316 4.411 4.315 4.350 1,272,867 +0.04(+0.83%)
Dec 22, 2003 4.323 4.350 4.283 4.315 1,007,522 -0.02(-0.58%)
Dec 19, 2003 4.407 4.421 4.315 4.340 2,220,925 -0.16(-3.49%)
Dec 18, 2003 4.190 4.501 4.189 4.497 3,356,913 +0.30(+7.25%)
Dec 17, 2003 4.163 4.242 4.104 4.193 2,391,464 -0.01(-0.30%)
Dec 16, 2003 4.118 4.205 4.011 4.205 3,140,374 +0.07(+1.57%)
Dec 15, 2003 4.367 4.385 4.132 4.140 2,063,289 -0.16(-3.75%)
Dec 12, 2003 4.418 4.448 4.262 4.301 1,501,186 -0.11(-2.39%)
Dec 11, 2003 4.234 4.421 4.203 4.407 2,007,191 +0.17(+3.93%)
Dec 10, 2003 4.293 4.306 4.111 4.240 2,242,243 -0.08(-1.76%)
Dec 09, 2003 4.341 4.421 4.301 4.316 1,299,233 -0.02(-0.41%)
Dec 08, 2003 4.416 4.483 4.279 4.333 2,465,513 -0.08(-1.86%)
Dec 05, 2003 4.458 4.516 4.381 4.415 1,251,549 -0.05(-1.18%)
Dec 04, 2003 4.685 4.686 4.425 4.468 2,763,394 -0.22(-4.62%)
Dec 03, 2003 4.742 4.761 4.666 4.685 1,653,212 -0.01(-0.19%)
Dec 02, 2003 4.724 4.768 4.680 4.694 1,566,821 -0.03(-0.64%)
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.