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 )

223.57 +0.98 (+0.44%)
Streaming Delayed Price Updated: 12:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 2.020 2.056 1.997 2.052 548,134 +0.03(+1.60%)
Mar 28, 2003 2.011 2.038 2.001 2.020 440,405 +0.02(+1.12%)
Mar 27, 2003 2.015 2.015 1.984 1.998 355,561 -0.02(-0.89%)
Mar 26, 2003 1.982 2.033 1.982 2.015 540,319 +0.03(+1.67%)
Mar 25, 2003 2.007 2.032 1.955 1.982 517,434 -0.03(-1.73%)
Mar 24, 2003 2.050 2.051 2.016 2.017 445,987 -0.05(-2.64%)
Mar 21, 2003 2.031 2.072 1.933 2.072 1,121,387 +0.05(+2.48%)
Mar 20, 2003 2.047 2.051 2.011 2.022 193,130 -0.03(-1.66%)
Mar 19, 2003 2.016 2.056 2.011 2.056 447,103 +0.05(+2.41%)
Mar 18, 2003 1.982 2.041 1.981 2.007 581,625 +0.05(+2.42%)
Mar 17, 2003 1.927 1.965 1.912 1.960 643,583 +0.03(+1.72%)
Mar 14, 2003 1.927 1.946 1.921 1.927 1,305,586 +0.01(+0.33%)
Mar 13, 2003 1.993 2.023 1.852 1.921 2,971,201 -0.05(-2.77%)
Mar 12, 2003 1.971 1.995 1.921 1.975 2,241,657 -0.08(-4.01%)
Mar 11, 2003 2.011 2.068 2.003 2.058 616,232 +0.06(+3.24%)
Mar 10, 2003 2.012 2.012 1.976 1.993 928,256 -0.02(-0.89%)
Mar 07, 2003 1.927 2.037 1.850 2.011 1,827,486 +0.09(+4.42%)
Mar 06, 2003 2.041 2.047 1.926 1.926 470,547 -0.11(-5.20%)
Mar 05, 2003 2.047 2.076 2.024 2.032 237,785 -0.01(-0.53%)
Mar 04, 2003 2.032 2.048 2.024 2.042 149,034 +0.01(+0.31%)
Mar 03, 2003 2.098 2.098 2.029 2.036 387,936 -0.06(-2.82%)
Feb 28, 2003 2.021 2.105 2.011 2.095 413,612 +0.08(+4.14%)
Feb 27, 2003 2.007 2.038 2.004 2.012 370,632 +0.01(+0.27%)
Feb 26, 2003 2.005 2.007 1.980 2.007 947,234 -0.00(-0.22%)
Feb 25, 2003 2.029 2.029 1.996 2.011 961,747 -0.05(-2.48%)
Feb 24, 2003 2.105 2.110 1.984 2.062 1,401,594 -0.05(-2.58%)
Feb 21, 2003 1.981 2.123 1.975 2.117 1,366,986 +0.14(+6.83%)
Feb 20, 2003 1.953 1.994 1.952 1.981 1,216,836 +0.03(+1.47%)
Feb 19, 2003 1.949 2.032 1.930 1.953 1,157,110 +0.00(+0.18%)
Feb 18, 2003 1.863 1.953 1.863 1.949 1,072,267 +0.09(+4.77%)
Feb 14, 2003 1.832 1.863 1.818 1.861 353,887 +0.03(+1.81%)
Feb 13, 2003 1.809 1.832 1.809 1.827 629,070 +0.02(+0.99%)
Feb 12, 2003 1.843 1.853 1.808 1.809 1,719,757 -0.03(-1.80%)
Feb 11, 2003 1.818 1.948 1.814 1.843 7,549,965 +0.27(+17.54%)
Feb 10, 2003 1.608 1.608 1.557 1.568 435,381 -0.04(-2.78%)
Feb 07, 2003 1.565 1.612 1.554 1.612 769,174 +0.05(+3.21%)
Feb 06, 2003 1.568 1.577 1.562 1.562 146,243 +0.00(+0.00%)
Feb 05, 2003 1.586 1.594 1.554 1.562 192,014 -0.03(-1.75%)
Feb 04, 2003 1.505 1.590 1.442 1.590 1,513,788 +0.04(+2.60%)
Feb 03, 2003 1.684 1.697 1.545 1.550 1,022,030 -0.15(-8.95%)
Jan 31, 2003 1.663 1.702 1.654 1.702 484,501 +0.04(+2.70%)
Jan 30, 2003 1.657 1.681 1.642 1.657 338,816 +0.00(+0.00%)
Jan 29, 2003 1.691 1.691 1.656 1.657 335,467 -0.03(-1.75%)
Jan 28, 2003 1.738 1.753 1.639 1.687 824,434 -0.04(-2.44%)
Jan 27, 2003 1.763 1.768 1.726 1.729 178,059 -0.04(-2.28%)
Jan 24, 2003 1.747 1.792 1.747 1.769 530,830 +0.03(+1.54%)
Jan 23, 2003 1.836 1.836 1.720 1.742 1,056,079 -0.09(-5.12%)
Jan 22, 2003 1.903 1.903 1.832 1.836 816,061 -0.07(-3.76%)
Jan 21, 2003 1.917 1.921 1.890 1.908 334,909 -0.03(-1.62%)
Jan 17, 2003 1.928 1.959 1.921 1.939 368,399 +0.01(+0.46%)
Jan 16, 2003 1.881 1.935 1.874 1.930 241,134 +0.05(+2.62%)
Jan 15, 2003 1.903 1.903 1.836 1.881 635,210 -0.02(-1.18%)
Jan 14, 2003 1.912 1.937 1.895 1.903 823,876 -0.03(-1.39%)
Jan 13, 2003 1.944 1.958 1.917 1.930 648,048 +0.00(+0.23%)
Jan 10, 2003 1.907 1.971 1.907 1.926 509,061 +0.01(+0.51%)
Jan 09, 2003 1.881 1.929 1.872 1.916 1,284,376 +0.03(+1.86%)
Jan 08, 2003 1.872 1.888 1.845 1.881 904,812 +0.00(+0.24%)
Jan 07, 2003 1.921 1.988 1.877 1.877 1,349,125 -0.04(-2.33%)
Jan 06, 2003 1.789 1.929 1.778 1.921 3,306,110 +0.14(+8.06%)
Jan 03, 2003 1.792 1.792 1.774 1.778 891,974 -0.02(-0.85%)
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.