DICK'S SPORTING GOODS $52.45

up +0.40


23/5/2013 04:23 PM  |  NYSE : DKS  |  Industries : Retail Trade / Sporting Goods, Hobby, and Musical Instrument Stores
Type:

DKS historical data

Date Open High Low Close Volume
5/22/2013 52.06 53.11 51.82 52.05 26036
5/21/2013 52.12 54.25 51.49 52.75 27676
5/20/2013 52.18 52.37 51.22 52.21 20742
5/17/2013 52.43 52.58 51.95 52.10 10535
5/16/2013 52.96 53.00 52.12 52.35 8746
5/15/2013 52.31 53.10 52.24 52.98 9432
5/14/2013 52.13 52.53 52.01 52.53 9916
5/13/2013 52.43 52.50 51.92 52.10 12206
5/10/2013 51.07 52.42 50.59 52.31 14995
5/9/2013 51.58 51.84 51.18 51.24 11555
5/8/2013 51.06 51.55 50.84 51.54 11960
5/7/2013 50.06 51.14 49.96 51.09 12387
5/6/2013 49.69 50.04 49.36 49.94 8532
5/3/2013 49.18 50.16 49.14 49.76 14263
5/2/2013 47.80 48.95 47.80 48.65 13049
5/1/2013 47.88 48.47 47.74 47.81 16010
4/30/2013 47.81 48.37 47.63 48.10 12990
4/29/2013 48.06 48.43 47.84 48.04 14398
4/26/2013 47.60 47.80 47.30 47.60 12073
4/25/2013 47.34 48.02 47.31 47.81 16460
4/24/2013 47.33 47.66 46.67 47.00 10292
4/23/2013 47.35 47.83 47.08 47.27 12393
4/22/2013 47.14 47.22 46.45 47.04 13620
4/19/2013 47.30 47.38 46.82 47.00 17519
4/18/2013 47.77 47.94 46.72 46.95 11153
4/17/2013 48.17 48.28 47.14 47.60 11964
4/16/2013 48.34 48.50 47.88 48.48 9605
4/15/2013 48.62 49.34 47.99 48.04 24725
4/12/2013 47.87 49.06 47.84 49.05 21976
4/11/2013 47.62 48.92 47.58 47.96 18088
4/10/2013 46.73 47.59 46.63 47.58 11845
4/9/2013 46.71 46.97 46.28 46.70 9880
4/8/2013 46.27 46.84 46.13 46.70 12890
4/5/2013 45.81 46.49 45.44 46.44 11964
4/4/2013 46.30 46.58 46.08 46.36 14395
4/3/2013 47.21 47.49 46.26 46.29 12868
4/2/2013 47.22 47.47 47.01 47.24 11187
4/1/2013 47.26 47.27 46.96 47.15 8819
3/28/2013 47.10 47.36 46.95 47.30 12902
3/27/2013 47.10 47.35 46.61 47.11 13032
3/26/2013 47.15 47.38 47.02 47.31 16443
3/25/2013 47.79 47.85 47.00 47.01 15495
3/22/2013 47.46 48.36 47.35 47.62 17225
3/21/2013 47.47 47.83 46.98 47.03 14592
3/20/2013 47.45 47.96 47.34 47.76 12146
3/19/2013 47.24 47.67 46.97 47.24 14126
3/18/2013 46.74 47.90 46.65 47.30 19314
3/15/2013 47.55 47.74 46.97 47.00 19538
3/14/2013 47.31 47.74 47.11 47.52 19455
3/13/2013 47.63 47.95 46.92 47.18 29760
3/12/2013 46.37 47.61 46.36 47.32 66403
3/11/2013 46.44 47.50 45.00 45.11 139305
3/8/2013 50.48 50.78 48.68 50.60 40702
3/7/2013 50.54 50.54 49.60 50.36 21646
3/6/2013 51.01 51.12 50.34 50.59 8790
3/5/2013 51.15 51.28 50.45 50.96 11070
3/4/2013 50.47 51.05 50.24 50.98 10258
3/1/2013 49.85 50.60 49.43 50.52 12477
2/28/2013 50.14 50.68 49.95 50.00 13222
2/27/2013 49.27 50.35 49.20 50.13 10067
2/26/2013 49.31 49.62 48.76 49.07 14948
2/25/2013 49.51 50.00 49.07 49.07 20668
2/22/2013 48.72 49.20 48.56 48.95 7161
2/21/2013 48.79 49.29 48.24 48.60 10400
2/20/2013 49.44 49.87 48.80 48.85 14341
2/19/2013 48.78 49.70 48.23 49.46 18851
2/15/2013 48.72 49.51 48.03 48.44 15086
2/14/2013 48.44 48.92 48.03 48.76 8137
2/13/2013 49.07 49.40 48.18 48.34 11525
2/12/2013 48.98 49.38 48.91 49.06 8975
2/11/2013 48.75 49.23 48.56 48.96 7425
2/8/2013 48.35 49.12 47.68 48.90 9441
2/7/2013 48.56 49.00 47.70 48.27 9986
2/6/2013 47.77 48.99 47.62 48.63 15354
2/5/2013 46.80 48.03 46.52 47.80 11575
2/4/2013 47.62 47.74 46.29 46.80 18177
2/1/2013 48.00 48.13 47.04 47.90 15154
1/31/2013 48.00 48.99 47.32 47.59 20223
1/30/2013 47.77 48.06 47.26 47.47 13283
1/29/2013 48.21 48.48 47.30 47.70 12234
1/28/2013 48.82 48.96 48.12 48.21 7877
1/25/2013 48.19 48.82 47.94 48.82 10830
1/24/2013 48.13 49.03 47.68 47.94 9832
1/23/2013 48.09 48.32 47.51 48.06 7850
1/22/2013 48.47 48.47 47.71 48.10 9502
1/18/2013 48.25 48.31 47.94 48.31 5569
1/17/2013 48.67 48.77 47.99 48.30 7572
1/16/2013 48.22 48.91 47.93 48.42 13345
1/15/2013 46.58 48.30 46.41 48.29 16129
1/14/2013 47.06 47.33 46.30 46.56 14282
1/11/2013 47.24 47.78 47.09 47.26 6657
1/10/2013 46.80 47.38 46.34 47.36 15591
1/9/2013 47.61 47.69 46.34 46.41 17154
1/8/2013 47.87 47.95 47.01 47.43 10595
1/7/2013 48.45 48.57 47.20 47.80 14665
1/4/2013 46.90 48.20 46.88 47.97 18731
1/3/2013 45.80 47.01 45.53 46.97 19040
1/2/2013 46.37 46.61 45.17 45.78 28412
12/31/2012 44.92 45.64 44.74 45.49 8372
12/28/2012 44.82 45.41 44.57 45.05 11219
Marketplace
Trading Center