$54.09 -0.77 (%) Dick's Sporting Goods Inc - NYSE

Feb. 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
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
10/31/201445.3845.9945.3545.371,396,889
10/30/201444.5445.0944.5044.91924,021
10/29/201445.1545.4844.5344.79781,353
10/28/201444.8245.2244.4645.14794,272
10/27/201444.3445.0244.1644.75735,321
10/24/201444.4844.6043.8044.56641,661
10/23/201443.2044.8643.0644.391,201,688
10/22/201445.0445.0744.1844.22776,730
10/21/201444.4045.1044.4045.02998,810
10/20/201443.3744.4043.3744.241,220,522
10/17/201443.5143.5142.7143.281,118,306
10/16/201441.7943.1441.7342.921,788,877
10/15/201442.3042.8641.5642.511,849,466
10/14/201442.6943.4242.3543.011,299,143
10/13/201443.2543.3842.2642.311,101,421
10/10/201443.6744.2143.2043.241,064,208
10/9/201444.5744.8643.6343.701,073,221
10/8/201443.5344.8143.3844.771,483,515
10/7/201444.2744.5443.4643.471,744,650
10/6/201444.4544.6843.6343.651,060,547
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center