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: 4:10 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 (%)
Apr 30, 2003 2.607 2.712 2.607 2.685 3,344,010 +0.08(+3.01%)
Apr 29, 2003 2.512 2.647 2.512 2.607 2,550,221 +0.11(+4.46%)
Apr 28, 2003 2.431 2.534 2.431 2.496 1,906,776 +0.09(+3.59%)
Apr 25, 2003 2.434 2.442 2.407 2.409 476,273 -0.02(-0.99%)
Apr 24, 2003 2.408 2.449 2.375 2.433 1,077,084 +0.01(+0.55%)
Apr 23, 2003 2.426 2.433 2.415 2.420 1,312,696 -0.01(-0.55%)
Apr 22, 2003 2.439 2.505 2.411 2.433 3,485,378 -0.01(-0.22%)
Apr 21, 2003 2.416 2.529 2.416 2.439 3,066,324 -0.01(-0.51%)
Apr 17, 2003 2.340 2.512 2.318 2.451 2,499,733 +0.09(+3.77%)
Apr 16, 2003 2.415 2.522 2.353 2.362 6,123,113 -0.07(-2.93%)
Apr 15, 2003 2.228 2.438 2.213 2.433 5,021,906 +0.18(+7.91%)
Apr 14, 2003 2.147 2.300 1.992 2.255 7,870,570 +0.11(+5.07%)
Apr 11, 2003 2.203 2.233 2.146 2.146 1,291,379 -0.04(-1.71%)
Apr 10, 2003 2.257 2.259 2.166 2.184 1,706,505 -0.07(-3.24%)
Apr 09, 2003 2.237 2.273 2.201 2.257 699,543 +0.03(+1.28%)
Apr 08, 2003 2.277 2.277 2.145 2.228 1,089,987 -0.05(-2.15%)
Apr 07, 2003 2.326 2.357 2.259 2.277 971,619 -0.00(-0.20%)
Apr 04, 2003 2.273 2.311 2.273 2.282 489,736 +0.02(+0.95%)
Apr 03, 2003 2.259 2.273 2.210 2.260 1,406,380 +0.05(+2.46%)
Apr 02, 2003 2.242 2.308 2.191 2.206 3,150,472 +0.02(+0.73%)
Apr 01, 2003 2.059 2.242 2.059 2.190 4,587,145 +0.15(+7.25%)
Mar 31, 2003 2.010 2.046 1.987 2.042 550,883 +0.03(+1.60%)
Mar 28, 2003 2.001 2.028 1.991 2.010 442,614 +0.02(+1.12%)
Mar 27, 2003 2.005 2.005 1.974 1.988 357,345 -0.02(-0.89%)
Mar 26, 2003 1.972 2.023 1.972 2.005 543,030 +0.03(+1.67%)
Mar 25, 2003 1.996 2.021 1.945 1.972 520,029 -0.03(-1.73%)
Mar 24, 2003 2.039 2.041 2.006 2.007 448,224 -0.05(-2.64%)
Mar 21, 2003 2.021 2.062 1.923 2.062 1,127,011 +0.05(+2.48%)
Mar 20, 2003 2.037 2.041 2.001 2.012 194,099 -0.03(-1.66%)
Mar 19, 2003 2.006 2.046 2.001 2.046 449,346 +0.05(+2.41%)
Mar 18, 2003 1.972 2.031 1.971 1.997 584,542 +0.05(+2.42%)
Mar 17, 2003 1.917 1.956 1.903 1.950 646,811 +0.03(+1.72%)
Mar 14, 2003 1.917 1.937 1.911 1.917 1,312,135 +0.01(+0.33%)
Mar 13, 2003 1.983 2.013 1.843 1.911 2,986,104 -0.05(-2.77%)
Mar 12, 2003 1.961 1.985 1.912 1.965 2,252,901 -0.08(-4.00%)
Mar 11, 2003 2.001 2.058 1.993 2.047 619,323 +0.06(+3.24%)
Mar 10, 2003 2.002 2.002 1.966 1.983 932,912 -0.02(-0.89%)
Mar 07, 2003 1.917 2.027 1.841 2.001 1,836,653 +0.08(+4.42%)
Mar 06, 2003 2.030 2.037 1.916 1.916 472,907 -0.11(-5.20%)
Mar 05, 2003 2.037 2.066 2.014 2.021 238,978 -0.01(-0.53%)
Mar 04, 2003 2.021 2.038 2.014 2.032 149,782 +0.01(+0.31%)
Mar 03, 2003 2.087 2.087 2.019 2.026 389,882 -0.06(-2.82%)
Feb 28, 2003 2.011 2.095 2.001 2.085 415,687 +0.08(+4.14%)
Feb 27, 2003 1.996 2.028 1.994 2.002 372,491 +0.01(+0.27%)
Feb 26, 2003 1.995 1.996 1.970 1.996 951,985 -0.00(-0.22%)
Feb 25, 2003 2.019 2.019 1.986 2.001 966,571 -0.05(-2.48%)
Feb 24, 2003 2.095 2.099 1.974 2.052 1,408,624 -0.05(-2.58%)
Feb 21, 2003 1.972 2.112 1.965 2.106 1,373,843 +0.13(+6.83%)
Feb 20, 2003 1.943 1.984 1.942 1.972 1,222,939 +0.03(+1.47%)
Feb 19, 2003 1.939 2.022 1.921 1.943 1,162,914 +0.00(+0.18%)
Feb 18, 2003 1.854 1.943 1.854 1.939 1,077,645 +0.09(+4.77%)
Feb 14, 2003 1.823 1.854 1.809 1.851 355,662 +0.03(+1.81%)
Feb 13, 2003 1.800 1.823 1.800 1.818 632,226 +0.02(+0.99%)
Feb 12, 2003 1.833 1.844 1.799 1.800 1,728,384 -0.03(-1.80%)
Feb 11, 2003 1.809 1.939 1.805 1.833 7,587,835 +0.27(+17.54%)
Feb 10, 2003 1.600 1.600 1.549 1.560 437,565 -0.04(-2.78%)
Feb 07, 2003 1.557 1.604 1.546 1.604 773,032 +0.05(+3.21%)
Feb 06, 2003 1.560 1.569 1.554 1.554 146,977 +0.00(+0.00%)
Feb 05, 2003 1.578 1.586 1.546 1.554 192,977 -0.03(-1.75%)
Feb 04, 2003 1.497 1.582 1.435 1.582 1,521,381 +0.04(+2.60%)
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.