Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Dick's Sporting Goods Inc (NY: DKS )

224.86 +2.27 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 19.38 19.56 18.44 18.66 2,279,690 -0.77(-3.97%)
Mar 30, 2020 18.77 19.51 17.39 19.43 2,621,071 +0.35(+1.84%)
Mar 27, 2020 18.32 19.46 17.54 19.08 2,453,441 -0.22(-1.14%)
Mar 26, 2020 18.71 20.27 18.04 19.30 3,115,783 +0.97(+5.32%)
Mar 25, 2020 17.43 19.18 16.57 18.32 3,943,786 +1.17(+6.80%)
Mar 24, 2020 16.26 17.48 15.37 17.16 3,532,108 +2.21(+14.80%)
Mar 23, 2020 14.55 15.66 12.71 14.95 4,391,992 +0.19(+1.31%)
Mar 20, 2020 16.37 16.60 14.57 14.75 3,655,492 -1.58(-9.67%)
Mar 19, 2020 14.17 16.56 12.58 16.33 4,900,278 +1.80(+12.40%)
Mar 18, 2020 15.54 16.49 11.59 14.53 4,947,562 -1.49(-9.30%)
Mar 17, 2020 18.58 18.86 15.51 16.02 3,936,023 -2.23(-12.22%)
Mar 16, 2020 20.24 20.25 17.67 18.25 3,720,572 -4.94(-21.29%)
Mar 13, 2020 24.39 24.77 21.18 23.19 4,868,068 -0.07(-0.30%)
Mar 12, 2020 24.94 25.08 22.20 23.26 4,155,578 -3.07(-11.65%)
Mar 11, 2020 30.09 30.35 26.22 26.32 4,626,959 -4.57(-14.80%)
Mar 10, 2020 32.88 33.71 28.99 30.90 8,469,798 +1.20(+4.03%)
Mar 09, 2020 28.09 30.15 27.68 29.70 4,932,332 -0.43(-1.43%)
Mar 06, 2020 28.56 30.29 28.17 30.13 2,574,399 +0.71(+2.40%)
Mar 05, 2020 30.32 30.45 28.73 29.42 2,490,852 -1.54(-4.98%)
Mar 04, 2020 30.67 31.01 30.01 30.96 1,765,619 +0.67(+2.22%)
Mar 03, 2020 31.35 31.87 29.95 30.29 2,081,283 -1.13(-3.59%)
Mar 02, 2020 31.69 31.69 30.28 31.42 2,172,510 +0.06(+0.19%)
Feb 28, 2020 31.49 31.74 30.71 31.36 3,163,954 -0.98(-3.04%)
Feb 27, 2020 32.74 33.63 31.82 32.34 2,856,615 -1.14(-3.40%)
Feb 26, 2020 35.31 35.63 33.42 33.48 3,514,072 -1.58(-4.52%)
Feb 25, 2020 35.91 36.49 35.01 35.06 2,163,578 -0.59(-1.67%)
Feb 24, 2020 35.62 36.12 35.37 35.66 2,926,387 -0.83(-2.27%)
Feb 21, 2020 37.29 37.59 36.22 36.49 2,225,054 -0.92(-2.46%)
Feb 20, 2020 37.24 37.75 37.01 37.41 2,133,190 +0.10(+0.28%)
Feb 19, 2020 37.48 37.70 36.91 37.30 1,694,637 -0.13(-0.35%)
Feb 18, 2020 37.77 38.18 36.98 37.43 1,695,032 -0.53(-1.38%)
Feb 14, 2020 38.58 38.99 37.93 37.96 1,081,818 -0.60(-1.56%)
Feb 13, 2020 38.72 38.84 38.02 38.56 1,462,278 -0.38(-0.97%)
Feb 12, 2020 38.23 39.17 38.23 38.94 1,959,897 +0.99(+2.61%)
Feb 11, 2020 37.47 38.35 37.27 37.95 1,591,237 +0.27(+0.71%)
Feb 10, 2020 38.04 38.54 37.56 37.68 1,471,039 -0.40(-1.06%)
Feb 07, 2020 39.42 39.78 37.70 38.09 1,886,855 -1.46(-3.70%)
Feb 06, 2020 39.25 40.25 39.20 39.55 1,488,852 +0.40(+1.03%)
Feb 05, 2020 37.78 39.28 37.68 39.15 2,020,914 +1.58(+4.22%)
Feb 04, 2020 38.18 38.43 37.42 37.56 1,868,806 -0.26(-0.68%)
Feb 03, 2020 38.23 38.89 37.76 37.82 2,091,215 -0.28(-0.72%)
Jan 31, 2020 39.05 39.14 38.00 38.10 1,585,228 -1.03(-2.64%)
Jan 30, 2020 39.72 39.94 39.04 39.13 1,205,818 -0.78(-1.94%)
Jan 29, 2020 39.91 40.27 39.58 39.91 1,170,740 +0.09(+0.22%)
Jan 28, 2020 40.17 40.26 39.34 39.82 1,479,260 -0.21(-0.52%)
Jan 27, 2020 39.01 40.37 38.73 40.03 1,475,952 +0.47(+1.18%)
Jan 24, 2020 40.46 40.56 39.32 39.56 1,794,323 -0.89(-2.19%)
Jan 23, 2020 40.91 41.13 39.49 40.45 2,139,299 -0.81(-1.96%)
Jan 22, 2020 41.36 41.73 41.12 41.26 1,129,848 +0.07(+0.17%)
Jan 21, 2020 41.53 41.76 40.89 41.19 1,470,698 -0.36(-0.87%)
Jan 17, 2020 42.15 42.17 41.35 41.55 939,015 -0.43(-1.03%)
Jan 16, 2020 41.90 42.33 41.78 41.98 1,223,280 +0.25(+0.60%)
Jan 15, 2020 42.20 42.45 41.24 41.73 2,224,320 -0.82(-1.92%)
Jan 14, 2020 42.64 42.64 42.02 42.55 1,460,148 +0.15(+0.35%)
Jan 13, 2020 41.67 42.43 41.17 42.40 1,588,936 +0.84(+2.03%)
Jan 10, 2020 41.35 42.15 41.09 41.56 1,376,480 +0.04(+0.10%)
Jan 09, 2020 41.94 42.03 41.26 41.52 1,602,285 -0.34(-0.80%)
Jan 08, 2020 41.64 42.07 41.51 41.85 1,593,661 +0.28(+0.66%)
Jan 07, 2020 41.27 41.91 40.97 41.58 1,330,364 +0.19(+0.46%)
Jan 06, 2020 41.02 41.58 40.80 41.39 1,878,095 +0.35(+0.86%)
Jan 03, 2020 41.08 41.52 40.90 41.03 1,729,191 -0.50(-1.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.