$54.19 +0.17 (%) Dick's Sporting Goods Inc - NYSE

May. 22, 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
5/22/201553.9454.3753.6654.19867,189
5/21/201553.5054.2552.8554.021,014,061
5/20/201553.6053.9652.9553.561,731,488
5/19/201553.7855.2052.0653.434,991,420
5/18/201556.1856.8155.9456.291,740,699
5/15/201555.7356.3255.6355.99948,147
5/14/201555.9456.0355.2055.66812,871
5/13/201556.2056.9455.5255.93958,274
5/12/201555.5455.8554.6655.61590,332
5/11/201555.5456.3255.4555.99600,263
5/8/201555.9156.5455.6155.62608,813
5/7/201554.9255.8954.9255.351,040,124
5/6/201554.9355.1054.1954.34952,892
5/5/201555.5855.7754.5954.81892,292
5/4/201555.3755.7555.2455.41671,522
5/1/201554.4655.5654.2555.28719,286
4/30/201554.7055.3053.9254.261,020,754
4/29/201555.5855.7354.4154.88670,347
4/28/201556.1156.3055.3755.79685,990
4/27/201556.8457.0456.2656.28950,384
4/24/201557.1057.3856.5556.59545,116
4/23/201556.9657.4356.4056.84959,157
4/22/201556.5456.9356.2056.79915,180
4/21/201556.8057.1956.2856.531,114,435
4/20/201555.6756.8255.4656.491,239,555
4/17/201555.9255.9954.8055.282,170,877
4/16/201556.7856.9956.0556.111,237,392
4/15/201557.9458.0056.5956.771,839,524
4/14/201559.4459.6057.2657.621,253,248
4/13/201558.7259.6458.5658.82920,113
4/10/201559.0059.1058.4758.65548,505
4/9/201558.7559.1858.4658.86794,495
4/8/201558.4659.2858.3158.72859,452
4/7/201558.9860.3358.4958.561,412,533
4/6/201558.2259.1058.1358.981,130,275
4/2/201557.9059.1157.3758.481,543,764
4/1/201556.7957.3456.4456.781,063,995
3/31/201557.8958.0556.9156.991,017,114
3/30/201557.2858.1857.1457.94652,682
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center