$43.19 +0.58 (%) Dick's Sporting Goods Inc - New York Stock Exchange, Inc.

May. 25, 2016 | 12:49 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DKS historical data

Date Open High Low Close Volume
5/24/201642.3443.1041.9342.611,869,122
5/23/201643.3543.4542.0542.072,321,921
5/20/201642.4243.5541.7543.486,038,123
5/19/201641.0042.2340.1941.368,619,861
5/18/201639.0039.1237.9638.104,777,113
5/17/201640.0540.4639.3139.533,100,936
5/16/201639.9240.3039.5439.915,045,510
5/13/201641.8642.3840.4740.705,298,565
5/12/201641.8242.3741.5942.063,490,947
5/11/201644.7344.7341.8741.964,632,196
5/10/201645.4945.8245.0745.381,206,106
5/9/201644.9145.8244.5545.49801,229
5/6/201644.7645.1144.1344.861,244,918
5/5/201645.5045.8444.5044.872,456,448
5/4/201646.9747.2846.5046.591,253,356
5/3/201647.8147.8446.9547.181,275,953
5/2/201646.9048.5646.7947.891,783,256
4/29/201646.8746.9545.6846.341,180,692
4/28/201647.0047.2946.5246.66724,153
4/27/201646.8447.5246.6647.39949,062
4/26/201645.6847.0245.5846.991,135,671
4/25/201645.9945.9945.4745.72736,378
4/22/201646.1146.2645.6346.121,194,212
4/21/201646.6446.9145.7246.08884,791
4/20/201647.1447.1446.1146.26879,912
4/19/201646.9147.4746.5747.031,143,193
4/18/201646.1647.1746.0846.901,558,143
4/15/201644.9146.5044.8746.261,793,258
4/14/201644.9345.3644.5745.081,138,305
4/13/201644.4945.2644.3144.961,053,307
4/12/201643.9544.6243.3844.391,721,836
4/11/201644.5745.0143.9143.951,107,776
4/8/201645.0745.4944.2244.641,196,388
4/7/201645.5045.8044.5344.981,716,124
4/6/201645.7046.1845.3345.871,337,246
4/5/201645.9646.0645.0345.492,093,285
4/4/201646.9947.4445.5946.121,075,060
4/1/201646.7047.2546.2547.091,297,709
3/31/201647.0847.2846.3546.752,265,245
3/30/201647.2847.4746.4746.991,835,806
3/29/201647.0447.4946.8147.222,054,674
3/28/201646.9447.5346.8647.111,058,124
3/24/201646.5647.0646.4746.711,036,955
3/23/201646.7847.2146.2346.631,512,366
3/22/201647.4847.7946.8647.221,514,511
3/21/201647.5648.0647.3147.391,320,477
3/18/201647.0047.8346.7947.742,773,386
3/17/201645.4246.9145.3446.691,517,190
3/16/201645.0245.6044.7645.481,533,024
3/15/201646.2046.5845.1745.362,219,133
3/14/201646.3046.7546.0746.711,497,787
3/11/201645.6646.4545.6646.442,567,653
3/10/201645.5546.1644.9045.472,301,015
3/9/201644.8346.1444.5745.503,698,489
3/8/201642.2745.5841.8544.567,618,415
3/7/201643.5744.3843.4844.342,429,680
3/4/201643.3044.3543.1043.721,718,466
3/3/201642.9743.7042.5543.492,107,200
3/2/201643.2543.3941.8443.332,260,703
3/1/201642.7543.3241.8043.252,807,667
2/29/201642.8643.4242.4542.471,954,843
2/26/201642.9743.0141.9442.871,815,780
2/25/201642.1042.9241.2842.821,589,133
2/24/201640.5042.2340.0042.022,852,541
2/23/201639.4641.1039.3640.432,476,146
2/22/201638.8039.5238.5039.32963,070
2/19/201639.3639.4237.9438.501,625,068
2/18/201639.7439.7438.8239.451,080,435
2/17/201639.3840.0639.3839.821,072,145
2/16/201638.0939.4037.6139.041,506,666
2/12/201636.7737.5136.0637.432,020,346
2/11/201636.9037.2236.2236.571,261,329
2/10/201637.9038.4337.1837.421,450,743
2/9/201637.7138.5437.2237.881,267,766
2/8/201637.9238.0937.1937.971,126,111
2/5/201638.8238.9737.9638.371,530,039
2/4/201638.4739.1537.5038.982,849,960
2/3/201639.0239.2137.8238.862,077,404
2/2/201639.0339.4738.6438.971,790,859
2/1/201638.5139.4038.2538.931,307,082
1/29/201637.9739.2437.7139.082,020,636
1/28/201638.3638.7537.6037.772,125,063
1/27/201637.8938.2337.5738.072,659,505
1/26/201636.2838.1236.0838.112,690,619
1/25/201636.8837.4136.0036.131,625,951
1/22/201637.3437.5336.6536.972,341,310
1/21/201636.4538.4136.0936.935,066,851
1/20/201634.1036.5133.7936.134,085,476
1/19/201634.5134.6833.7034.362,583,828
1/15/201633.4434.4633.4434.242,415,217
1/14/201634.2534.8633.7234.321,738,300
1/13/201635.3235.4034.1934.242,011,362
1/12/201634.9335.6234.7335.332,026,011
1/11/201634.7234.7233.9534.423,696,347
1/8/201635.8136.0034.3334.493,141,263
1/7/201633.6436.0133.5135.833,904,265
1/6/201635.4235.7434.3334.622,680,040
1/5/201635.2235.9034.8835.792,593,194
1/4/201634.6935.2534.1734.992,597,996
12/31/201535.0235.5534.8835.351,731,574
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center