Dick's Sporting Goods Inc $43.40

up +0.24


30/7/2014 10:50 AM  |  NYSE : DKS  
Industries : Specialty Retail / Sporting Goods Stores
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DKS historical data

Date Open High Low Close Volume
7/29/201443.1843.6643.1043.161,197,038
7/28/201443.3043.4142.9043.001,433,626
7/25/201443.8543.9943.2143.251,031,452
7/24/201443.0744.0243.0743.903,522,020
7/23/201443.6043.8842.5442.863,915,605
7/22/201444.2544.4343.7143.741,698,067
7/21/201444.0044.3243.9244.181,266,796
7/18/201443.7544.2343.6944.16955,220
7/17/201443.9044.1743.5243.651,613,352
7/16/201444.5944.6443.7744.051,417,609
7/15/201444.3644.5843.9744.481,060,944
7/14/201445.2545.3544.3044.441,841,579
7/11/201445.6945.7944.7744.862,091,777
7/10/201446.0246.3345.4345.901,344,396
7/9/201446.1946.8346.0546.461,260,287
7/8/201446.8846.8846.2146.391,887,785
7/7/201447.3047.3046.7246.921,290,568
7/3/201446.5847.4946.5847.24902,526
7/2/201446.7947.1646.4046.571,201,089
7/1/201446.6147.4446.5446.892,546,101
6/30/201445.9246.5745.7046.562,146,287
6/27/201445.4946.1945.4945.992,649,180
6/26/201444.6245.7044.5445.582,484,984
6/25/201443.8344.7443.8344.671,213,354
6/24/201444.7244.9444.0644.081,294,821
6/23/201444.0444.9044.0144.781,321,161
6/20/201444.5644.6244.0144.032,003,889
6/19/201444.7545.2644.4044.441,583,681
6/18/201444.6744.7944.3244.531,246,284
6/17/201443.9544.8643.9344.731,993,002
6/16/201444.2344.3544.0344.221,081,887
6/13/201444.3144.4043.9544.371,299,142
6/12/201444.3344.3943.9544.242,251,202
6/11/201444.5544.6243.9844.271,902,986
6/10/201444.9244.9244.3344.401,850,312
6/9/201445.0745.5844.8044.851,717,209
6/6/201445.5645.6445.0045.091,624,982
6/5/201444.8545.6144.5645.492,778,614
6/4/201444.2244.6444.1444.511,220,317
6/3/201444.3844.5744.1344.371,744,371
6/2/201444.6045.0744.5544.583,371,749
5/30/201443.9844.9943.8244.454,667,852
5/29/201442.7143.2042.4943.121,675,452
5/28/201442.8442.9742.3342.702,699,298
5/27/201443.4043.4342.9042.952,375,848
5/23/201443.1943.4242.7543.082,288,312
5/22/201442.8343.4642.8343.254,223,242
5/21/201443.5043.5942.5542.858,510,613
5/20/201445.3646.1743.5143.6015,736,044
5/19/201452.2153.2352.0053.162,927,277
5/16/201451.4151.6851.0751.571,097,970
5/15/201452.1552.3451.0151.391,360,217
5/14/201452.7352.7351.7852.301,309,683
5/13/201452.9953.3552.6152.76469,919
5/12/201452.8353.3052.7653.12790,779
5/9/201451.6252.6951.4352.64896,039
5/8/201451.2952.2351.0851.631,620,470
5/7/201452.0352.1951.0251.25861,059
5/6/201452.0052.1551.5451.971,220,751
5/5/201451.7752.3651.4352.001,080,505
5/2/201451.9752.6851.9452.01987,830
5/1/201452.7552.9251.8951.951,310,624
4/30/201452.5252.8752.3552.661,105,841
4/29/201453.2453.2952.6052.68816,135
4/28/201452.8253.2851.9452.941,328,358
4/25/201452.6052.9052.1352.711,192,918
4/24/201453.5853.7452.3152.771,657,782
4/23/201452.4353.5452.2553.421,804,358
4/22/201451.9352.8051.9252.372,002,516
4/21/201451.8652.3251.5452.081,323,378
4/17/201452.2652.5051.7951.86804,343
4/16/201452.1952.4652.0052.38759,591
4/15/201452.3452.4950.9551.711,274,119
4/14/201452.4452.8051.7952.141,146,731
4/11/201451.8952.5251.6252.061,030,926
4/10/201453.9153.9151.9952.181,597,133
4/9/201453.9254.0753.3954.001,121,750
4/8/201453.0054.1252.6453.731,507,029
4/7/201454.0354.0952.7152.991,618,523
4/4/201455.4855.5053.9654.221,229,410
4/3/201455.4255.6054.9955.29934,279
4/2/201455.4955.6054.7555.271,997,857
4/1/201454.7955.5854.7355.181,577,260
3/31/201455.8555.8554.5754.611,210,859
3/28/201455.3056.2255.1855.601,122,252
3/27/201454.5355.5854.5155.231,275,400
3/26/201455.7255.9754.5054.731,086,579
3/25/201455.9256.1255.1155.36869,307
3/24/201456.5756.8255.1055.451,016,783
3/21/201456.9157.3056.4256.511,299,770
3/20/201456.5856.7756.2556.65966,359
3/19/201457.1157.4656.3056.63753,921
3/18/201457.2757.4456.6257.031,163,063
3/17/201456.7557.3956.5257.261,383,976
3/14/201457.1157.6756.4456.521,749,583
3/13/201457.3857.8556.9057.152,230,943
3/12/201456.5557.2556.0057.194,109,562
3/11/201455.2557.0054.5156.675,184,029
3/10/201453.8254.4253.5454.332,261,420
3/7/201453.9854.5053.4653.601,540,446
Trading Center