$45.53 -0.36 (%) Dick's Sporting Goods Inc - NYSE

Sep. 16, 2014 | 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
9/16/201445.6845.7845.0945.532,011,972
9/12/201446.1046.9846.1046.371,728,307
9/11/201445.8246.2945.7546.141,400,505
9/10/201445.3046.2545.3046.141,970,263
9/9/201445.3145.6045.2545.372,207,935
9/8/201446.1446.2545.6945.891,223,024
9/5/201445.8646.1145.4546.101,035,669
9/4/201445.8246.4045.6345.931,639,353
9/3/201445.6145.8345.4445.651,570,424
9/2/201445.3045.6945.0745.361,216,393
8/29/201445.4045.4644.7545.07963,810
8/28/201445.0845.4244.8045.221,255,837
8/27/201445.4545.6144.8845.201,741,413
8/26/201445.3445.8545.2445.311,224,935
8/25/201445.3345.5444.8945.171,322,457
8/22/201444.7745.4144.6545.211,395,369
8/21/201444.9445.0244.5044.631,393,808
8/20/201444.2845.1443.7645.042,694,731
8/19/201446.1946.7843.5544.218,908,685
8/18/201443.2243.8743.0543.512,966,789
8/15/201443.4543.4642.0342.972,664,719
8/14/201443.0343.6142.8243.012,095,223
8/13/201443.1343.4042.6142.671,597,795
8/12/201442.9443.5042.8443.141,438,581
8/11/201442.6443.3642.4143.161,860,632
8/8/201441.6542.6541.3042.503,227,895
8/7/201442.7942.9841.7641.901,086,603
8/6/201442.2342.6341.9942.47777,895
8/5/201442.1742.7941.9742.321,165,195
8/4/201442.3242.4741.8742.331,245,292
8/1/201442.6142.7541.7442.121,903,728
7/31/201443.1243.3741.9642.533,183,479
7/30/201443.6043.7443.2543.651,618,104
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center