$49.47 -0.30 (%) Dick's Sporting Goods Inc - NYSE

Dec. 24, 2014 | 01:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DKS historical data

Date Open High Low Close Volume
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
10/3/201444.0344.4643.6744.38978,345
10/2/201443.1143.9242.8243.77989,491
10/1/201443.7843.7843.0043.081,209,998
9/30/201444.3044.3043.8043.88845,434
9/29/201444.0644.4343.8144.331,012,556
9/26/201443.7644.5743.7444.511,230,382
9/25/201443.9044.1043.5243.571,133,026
9/24/201443.7144.1143.6744.07964,749
9/23/201443.8544.0643.6243.671,447,413
9/22/201445.0945.1644.3944.49977,504
9/19/201446.0146.0645.1645.221,418,995
9/18/201445.9945.9945.5245.871,089,799
9/17/201445.7045.9545.5045.731,046,562
9/16/201445.6845.7845.0945.532,012,360
9/15/201446.3346.3645.6745.891,297,879
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center