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 )

225.64 +9.36 (+4.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 28, 2003 2.011 2.095 2.002 2.085 415,554 +0.08(+4.14%)
Feb 27, 2003 1.997 2.028 1.994 2.002 372,372 +0.01(+0.27%)
Feb 26, 2003 1.995 1.997 1.970 1.997 951,681 -0.00(-0.22%)
Feb 25, 2003 2.019 2.019 1.986 2.002 966,262 -0.05(-2.48%)
Feb 24, 2003 2.095 2.100 1.975 2.052 1,408,174 -0.05(-2.58%)
Feb 21, 2003 1.972 2.113 1.966 2.107 1,373,404 +0.13(+6.83%)
Feb 20, 2003 1.944 1.985 1.943 1.972 1,222,549 +0.03(+1.47%)
Feb 19, 2003 1.940 2.023 1.921 1.944 1,162,543 +0.00(+0.18%)
Feb 18, 2003 1.854 1.944 1.854 1.940 1,077,301 +0.09(+4.77%)
Feb 14, 2003 1.823 1.854 1.810 1.852 355,548 +0.03(+1.81%)
Feb 13, 2003 1.801 1.823 1.801 1.819 632,024 +0.02(+0.99%)
Feb 12, 2003 1.834 1.845 1.799 1.801 1,727,831 -0.03(-1.80%)
Feb 11, 2003 1.810 1.939 1.805 1.834 7,585,411 +0.27(+17.54%)
Feb 10, 2003 1.600 1.600 1.550 1.560 437,425 -0.04(-2.78%)
Feb 07, 2003 1.558 1.605 1.547 1.605 772,785 +0.05(+3.21%)
Feb 06, 2003 1.560 1.569 1.555 1.555 146,930 +0.00(+0.00%)
Feb 05, 2003 1.578 1.586 1.547 1.555 192,915 -0.03(-1.75%)
Feb 04, 2003 1.498 1.583 1.435 1.583 1,520,895 +0.04(+2.60%)
Feb 03, 2003 1.676 1.690 1.538 1.542 1,026,828 -0.15(-8.95%)
Jan 31, 2003 1.655 1.694 1.647 1.694 486,776 +0.04(+2.70%)
Jan 30, 2003 1.649 1.673 1.634 1.649 340,406 +0.00(+0.00%)
Jan 29, 2003 1.683 1.683 1.649 1.649 337,042 -0.03(-1.75%)
Jan 28, 2003 1.730 1.745 1.632 1.679 828,304 -0.04(-2.44%)
Jan 27, 2003 1.755 1.760 1.718 1.721 178,895 -0.04(-2.28%)
Jan 24, 2003 1.739 1.783 1.739 1.761 533,322 +0.03(+1.54%)
Jan 23, 2003 1.828 1.828 1.712 1.734 1,061,037 -0.09(-5.12%)
Jan 22, 2003 1.895 1.895 1.823 1.828 819,892 -0.07(-3.76%)
Jan 21, 2003 1.908 1.912 1.881 1.899 336,481 -0.03(-1.62%)
Jan 17, 2003 1.919 1.950 1.912 1.930 370,129 +0.01(+0.46%)
Jan 16, 2003 1.872 1.926 1.865 1.921 242,266 +0.05(+2.62%)
Jan 15, 2003 1.895 1.895 1.828 1.872 638,193 -0.02(-1.18%)
Jan 14, 2003 1.904 1.928 1.886 1.895 827,744 -0.03(-1.39%)
Jan 13, 2003 1.935 1.949 1.908 1.921 651,091 +0.00(+0.23%)
Jan 10, 2003 1.898 1.961 1.898 1.917 511,451 +0.01(+0.51%)
Jan 09, 2003 1.872 1.920 1.863 1.907 1,290,406 +0.03(+1.86%)
Jan 08, 2003 1.863 1.879 1.837 1.872 909,060 +0.00(+0.24%)
Jan 07, 2003 1.912 1.978 1.868 1.868 1,355,459 -0.04(-2.33%)
Jan 06, 2003 1.780 1.920 1.770 1.912 3,321,631 +0.14(+8.06%)
Jan 03, 2003 1.783 1.783 1.765 1.770 896,162 -0.02(-0.85%)
Jan 02, 2003 1.712 1.788 1.698 1.785 482,850 +0.07(+4.27%)
Dec 31, 2002 1.701 1.730 1.701 1.712 106,552 +0.01(+0.84%)
Dec 30, 2002 1.701 1.707 1.696 1.698 268,624 -0.01(-0.31%)
Dec 27, 2002 1.698 1.721 1.698 1.703 999,910 +0.00(+0.26%)
Dec 26, 2002 1.713 1.720 1.695 1.698 271,989 -0.01(-0.83%)
Dec 24, 2002 1.783 1.783 1.711 1.713 202,449 -0.07(-3.95%)
Dec 23, 2002 1.756 1.783 1.748 1.783 175,531 +0.04(+2.04%)
Dec 20, 2002 1.649 1.748 1.649 1.748 362,839 +0.10(+5.95%)
Dec 19, 2002 1.649 1.685 1.646 1.649 268,063 -0.03(-1.86%)
Dec 18, 2002 1.761 1.761 1.587 1.681 1,336,952 -0.09(-5.18%)
Dec 17, 2002 1.797 1.801 1.756 1.772 244,509 -0.03(-1.58%)
Dec 16, 2002 1.760 1.821 1.760 1.801 1,000,471 +0.02(+1.05%)
Dec 13, 2002 1.886 1.890 1.756 1.782 916,350 -0.13(-6.59%)
Dec 12, 2002 1.940 1.940 1.878 1.908 435,182 -0.05(-2.55%)
Dec 11, 2002 1.985 1.985 1.948 1.958 136,274 -0.02(-1.08%)
Dec 10, 2002 2.011 2.028 1.971 1.979 228,807 -0.02(-0.89%)
Dec 09, 2002 1.957 2.024 1.957 1.997 545,099 +0.05(+2.75%)
Dec 06, 2002 1.908 1.947 1.839 1.944 642,118 +0.01(+0.46%)
Dec 05, 2002 1.984 2.002 1.930 1.935 256,847 -0.04(-2.16%)
Dec 04, 2002 2.006 2.015 1.953 1.978 752,035 -0.03(-1.60%)
Dec 03, 2002 2.029 2.064 1.970 2.010 945,512 +0.00(+0.13%)
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.