$57.03 -0.05 (%) Dick's Sporting Goods Inc - NYSE

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DKS historical data

Date Open High Low Close Volume
3/27/201557.1257.5556.7757.03631,555
3/26/201557.8057.8056.7557.08495,728
3/25/201558.4958.9257.8057.82945,874
3/24/201558.5858.7158.1158.51686,659
3/23/201558.3158.9858.3158.70909,967
3/20/201557.6058.9557.0258.462,141,081
3/19/201557.2257.6457.0457.35478,632
3/18/201557.4657.5556.6757.39633,762
3/17/201556.8857.8656.8857.761,001,106
3/16/201557.0757.4556.6656.81747,912
3/13/201557.1557.7256.5256.88745,264
3/12/201556.2357.3956.2257.22804,138
3/11/201556.4356.6556.0756.311,044,429
3/10/201556.2456.6756.1056.42906,624
3/9/201556.5156.9956.4456.741,251,781
3/6/201556.2356.8556.0556.441,657,903
3/5/201556.0056.4755.7556.301,700,331
3/4/201555.4456.3755.2855.982,569,764
3/3/201556.8657.4554.4956.003,541,667
3/2/201554.3055.5254.2155.422,079,157
2/27/201554.3754.5853.4154.091,755,184
2/26/201554.9355.4454.6954.861,418,415
2/25/201554.6555.3454.4054.82863,855
2/24/201554.8155.0954.1154.781,124,742
2/23/201554.9755.1254.3554.75558,650
2/20/201554.1855.0354.1854.88686,292
2/19/201554.2854.7554.0854.31466,451
2/18/201553.4254.4653.2954.33767,267
2/17/201553.8054.1753.4253.69849,734
2/13/201553.4154.0253.1753.95426,762
2/12/201552.6753.6252.1153.48812,108
2/11/201552.9453.3252.6452.84740,123
2/10/201552.2553.2552.2552.93990,074
2/9/201553.3453.5752.1952.251,343,542
2/6/201553.9654.1753.0653.451,055,257
2/5/201553.7854.3453.5153.73725,074
2/4/201552.7553.8352.6553.331,386,788
2/3/201552.9953.3452.3452.911,513,574
2/2/201551.8152.8951.6552.741,348,636
1/30/201552.4852.8150.8351.653,562,567
1/29/201555.1055.2554.6155.14585,477
1/28/201555.4055.4954.7954.85804,717
1/27/201554.9355.5854.6555.17566,265
1/26/201554.5955.7754.5055.65816,118
1/23/201554.6855.0554.3854.68703,979
1/22/201554.1155.0553.7454.801,111,848
1/21/201552.7554.0652.5753.96835,733
1/20/201553.2053.4852.4952.73862,857
1/16/201552.6153.2051.9053.111,289,143
1/15/201553.5953.7352.4752.541,129,751
1/14/201553.1253.6852.7553.581,126,828
1/13/201554.0854.6353.0553.671,477,189
1/12/201553.5054.0553.2553.931,482,713
1/9/201554.3754.4553.4853.542,294,908
1/8/201554.5555.9053.8854.704,606,416
1/7/201549.7455.9049.6955.0110,995,674
1/6/201549.8150.0048.6349.241,597,479
1/5/201549.6250.1349.1549.671,395,136
1/2/201549.9350.5649.2749.911,007,517
12/31/201450.0550.4249.6249.65785,528
12/30/201449.6650.4549.6350.09734,628
12/29/201449.4850.0949.3049.701,268,685
12/26/201449.7749.8349.4149.48358,946
12/24/201449.7549.8649.3249.47415,871
12/23/201449.3549.8949.3449.771,077,580
12/22/201449.8149.8348.1149.241,858,660
12/19/201451.1351.1349.7350.091,886,701
12/18/201450.3251.0350.0851.011,344,032
12/17/201448.8049.6548.4649.571,535,147
12/16/201450.1250.4048.6948.691,572,313
12/15/201449.0050.2948.7650.122,278,142
12/12/201447.8749.0147.6748.581,263,356
12/11/201447.6748.8647.5348.211,091,580
12/10/201447.7448.1047.1647.35888,779
12/9/201447.5247.8747.1147.851,281,284
12/8/201448.2648.8447.9748.12885,603
12/5/201449.1449.2248.1748.401,114,892
12/4/201448.8849.0948.6149.01781,016
12/3/201448.6949.1248.3849.07888,566
12/2/201449.0249.3248.4348.801,380,216
12/1/201450.1350.2248.8648.911,792,443
11/28/201449.7550.8849.7150.61875,635
11/26/201449.7949.9949.4949.65939,544
11/25/201449.9250.1849.0349.671,629,687
11/24/201449.0549.7148.7849.681,634,375
11/21/201448.7849.1548.5948.852,039,523
11/20/201448.3148.7048.0048.141,682,752
11/19/201447.1948.5346.9648.453,146,335
11/18/201447.4249.2046.3447.103,712,952
11/17/201447.8748.0547.1447.512,383,843
11/14/201447.7548.5047.4747.901,445,729
11/13/201448.5048.9646.8447.752,227,942
11/12/201445.8248.7445.6648.583,525,579
11/11/201446.4046.4645.7345.931,113,727
11/10/201446.0646.9346.0346.471,245,949
11/7/201446.2346.5145.8346.011,260,228
11/6/201444.3246.4144.3046.382,103,608
11/5/201444.3544.5043.4744.231,533,169
11/4/201445.7645.8443.6243.972,178,800
11/3/201445.4445.8644.9845.742,260,736
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center