Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

224.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 18.00 17.73 17.73 17.73 726,611 -0.22(-1.23%)
Dec 30, 2009 17.89 18.10 17.88 17.95 809,598 -0.11(-0.59%)
Dec 29, 2009 18.09 18.27 17.97 18.06 1,265,661 -0.04(-0.20%)
Dec 28, 2009 18.13 18.28 17.98 18.10 1,110,304 +0.01(+0.08%)
Dec 24, 2009 18.08 18.08 17.83 18.08 516,944 +0.07(+0.40%)
Dec 23, 2009 18.15 18.36 17.88 18.01 1,736,802 -0.19(-1.02%)
Dec 22, 2009 17.88 18.24 17.82 18.20 2,407,154 +0.21(+1.19%)
Dec 21, 2009 17.51 18.11 17.41 17.98 5,777,537 +1.11(+6.55%)
Dec 18, 2009 16.57 17.00 16.31 16.88 4,296,474 +0.34(+2.03%)
Dec 17, 2009 16.17 16.71 16.04 16.54 2,947,026 +0.11(+0.65%)
Dec 16, 2009 16.14 16.47 16.04 16.44 1,977,550 +0.51(+3.22%)
Dec 15, 2009 16.08 16.11 15.82 15.92 2,559,997 -0.22(-1.37%)
Dec 14, 2009 16.40 16.42 16.10 16.14 2,096,197 -0.24(-1.48%)
Dec 11, 2009 16.09 16.40 16.06 16.39 2,005,623 +0.36(+2.27%)
Dec 10, 2009 16.19 16.38 15.79 16.02 3,990,804 +0.76(+4.95%)
Dec 09, 2009 15.49 15.53 14.82 15.27 3,185,568 -0.27(-1.74%)
Dec 08, 2009 15.43 15.74 15.32 15.54 2,253,983 -0.11(-0.73%)
Dec 07, 2009 15.68 15.91 15.53 15.65 3,033,215 +0.02(+0.14%)
Dec 04, 2009 15.21 15.65 15.04 15.63 4,900,451 +0.83(+5.59%)
Dec 03, 2009 15.16 15.33 14.80 14.80 2,226,361 -0.36(-2.40%)
Dec 02, 2009 15.17 15.41 15.10 15.17 2,523,635 +0.01(+0.09%)
Dec 01, 2009 14.92 15.26 14.92 15.15 2,473,234 +0.35(+2.36%)
Nov 30, 2009 15.02 15.16 14.62 14.80 3,698,164 -0.28(-1.84%)
Nov 27, 2009 14.86 15.30 14.86 15.08 943,915 -0.44(-2.85%)
Nov 25, 2009 15.11 15.53 15.11 15.52 2,248,858 +0.44(+2.93%)
Nov 24, 2009 15.49 15.49 14.82 15.08 3,798,048 -0.39(-2.49%)
Nov 23, 2009 15.70 15.77 15.22 15.47 3,568,113 +0.08(+0.51%)
Nov 20, 2009 15.97 16.27 15.22 15.39 4,676,002 -0.67(-4.17%)
Nov 19, 2009 15.67 16.46 15.51 16.06 14,941,905 -1.64(-9.27%)
Nov 18, 2009 17.79 17.80 17.50 17.70 2,248,043 -0.07(-0.40%)
Nov 17, 2009 17.87 17.98 17.31 17.77 1,664,273 -0.14(-0.80%)
Nov 16, 2009 17.31 18.05 17.31 17.91 3,045,661 +0.81(+4.75%)
Nov 13, 2009 17.13 17.28 16.90 17.10 2,584,948 -0.06(-0.33%)
Nov 12, 2009 17.57 17.82 17.11 17.16 2,418,645 -0.49(-2.79%)
Nov 11, 2009 17.90 18.13 17.55 17.65 2,960,394 -0.11(-0.64%)
Nov 10, 2009 17.70 17.84 17.46 17.76 1,996,871 -0.05(-0.28%)
Nov 09, 2009 17.79 17.83 17.58 17.81 2,225,927 +0.26(+1.46%)
Nov 06, 2009 17.40 17.75 17.26 17.55 1,801,331 +0.14(+0.78%)
Nov 05, 2009 17.37 17.58 16.93 17.42 2,234,521 +0.16(+0.91%)
Nov 04, 2009 17.29 17.59 17.11 17.26 3,054,862 +0.19(+1.13%)
Nov 03, 2009 16.74 17.11 16.47 17.07 2,714,109 +0.24(+1.40%)
Nov 02, 2009 16.21 16.86 16.12 16.83 2,831,113 +0.66(+4.05%)
Oct 30, 2009 16.64 16.81 16.09 16.18 2,890,681 -0.54(-3.24%)
Oct 29, 2009 16.28 16.89 16.28 16.72 2,296,548 +0.56(+3.49%)
Oct 28, 2009 16.93 17.01 16.09 16.16 2,769,764 -0.85(-4.99%)
Oct 27, 2009 17.73 17.88 16.93 17.01 2,699,490 -0.77(-4.33%)
Oct 26, 2009 17.76 18.05 17.50 17.78 2,257,752 +0.07(+0.40%)
Oct 23, 2009 17.76 17.85 17.63 17.70 2,659,059 -0.06(-0.32%)
Oct 22, 2009 17.15 17.90 17.13 17.76 1,724,128 +0.59(+3.45%)
Oct 21, 2009 17.41 18.08 17.16 17.17 1,944,298 -0.46(-2.63%)
Oct 20, 2009 17.53 17.82 17.53 17.63 1,721,823 -0.32(-1.79%)
Oct 19, 2009 18.52 18.54 17.87 17.95 3,643,358 +0.03(+0.16%)
Oct 16, 2009 18.23 18.25 17.85 17.93 1,857,613 -0.43(-2.33%)
Oct 15, 2009 17.69 18.35 17.65 18.35 4,924,330 +0.43(+2.39%)
Oct 14, 2009 17.91 18.10 17.77 17.93 2,678,818 +0.19(+1.09%)
Oct 13, 2009 17.65 17.82 17.46 17.73 3,059,368 -0.01(-0.08%)
Oct 12, 2009 17.63 17.89 17.22 17.75 3,600,239 +0.54(+3.15%)
Oct 09, 2009 16.73 17.33 16.58 17.21 2,144,407 +0.42(+2.51%)
Oct 08, 2009 16.83 16.97 16.65 16.78 3,457,915 +0.09(+0.56%)
Oct 07, 2009 16.51 16.83 16.39 16.69 2,434,924 +0.17(+1.04%)
Oct 06, 2009 16.02 16.59 15.96 16.52 2,821,888 +0.73(+4.61%)
Oct 05, 2009 15.29 15.87 15.23 15.79 1,865,942 +0.61(+4.04%)
Oct 02, 2009 15.22 15.45 15.14 15.18 2,021,402 -0.22(-1.44%)
Oct 01, 2009 15.88 15.88 15.35 15.40 2,598,236 -0.57(-3.57%)
Sep 30, 2009 16.09 16.21 15.79 15.97 1,957,720 -0.10(-0.62%)
Sep 29, 2009 16.13 16.40 16.04 16.07 2,406,488 -0.05(-0.31%)
Sep 28, 2009 15.69 16.24 15.69 16.12 1,382,722 +0.46(+2.91%)
Sep 25, 2009 15.62 15.94 15.47 15.67 1,880,181 +0.11(+0.73%)
Sep 24, 2009 15.77 15.78 15.30 15.55 2,238,978 -0.18(-1.13%)
Sep 23, 2009 16.10 16.14 15.72 15.73 1,508,606 -0.29(-1.82%)
Sep 22, 2009 16.34 16.34 15.98 16.02 1,535,964 -0.16(-0.97%)
Sep 21, 2009 16.62 16.62 16.09 16.18 2,418,005 -0.33(-1.99%)
Sep 18, 2009 16.41 16.54 16.14 16.51 1,895,883 +0.19(+1.18%)
Sep 17, 2009 16.41 16.50 16.23 16.31 2,301,862 +0.02(+0.13%)
Sep 16, 2009 16.24 16.56 16.14 16.29 2,155,512 -0.02(-0.13%)
Sep 15, 2009 15.99 16.35 15.83 16.31 3,138,070 +0.32(+2.01%)
Sep 14, 2009 15.19 16.01 15.01 15.99 3,397,539 +0.72(+4.72%)
Sep 11, 2009 15.30 15.40 15.07 15.27 2,679,359 -0.07(-0.46%)
Sep 10, 2009 15.57 15.71 15.26 15.34 2,622,585 -0.27(-1.74%)
Sep 09, 2009 15.52 16.13 15.44 15.62 3,536,062 +0.04(+0.27%)
Sep 08, 2009 15.58 15.73 15.26 15.57 1,411,230 +0.11(+0.69%)
Sep 04, 2009 15.40 15.60 15.19 15.47 1,203,040 +0.01(+0.05%)
Sep 03, 2009 15.06 15.49 14.85 15.46 1,756,212 +0.44(+2.94%)
Sep 02, 2009 15.32 15.36 14.85 15.02 2,216,129 -0.39(-2.50%)
Sep 01, 2009 15.83 15.89 15.29 15.40 2,566,685 -0.58(-3.61%)
Aug 31, 2009 16.06 16.17 15.78 15.98 1,590,083 -0.29(-1.75%)
Aug 28, 2009 16.47 16.58 16.04 16.26 1,396,037 -0.01(-0.04%)
Aug 27, 2009 16.29 16.48 15.99 16.27 1,380,976 -0.07(-0.44%)
Aug 26, 2009 16.03 16.66 16.03 16.34 2,456,688 +0.29(+1.78%)
Aug 25, 2009 15.96 16.49 15.94 16.06 2,655,878 +0.15(+0.94%)
Aug 24, 2009 15.63 16.01 15.57 15.91 3,658,135 +0.41(+2.67%)
Aug 21, 2009 14.97 15.51 14.84 15.49 5,180,326 +0.03(+0.18%)
Aug 20, 2009 16.36 16.57 15.45 15.47 11,396,171 +1.01(+7.01%)
Aug 19, 2009 13.69 14.52 13.63 14.45 2,430,225 +0.56(+4.06%)
Aug 18, 2009 13.90 14.15 13.82 13.89 1,534,773 +0.03(+0.21%)
Aug 17, 2009 14.03 14.05 13.71 13.86 2,110,204 -0.47(-3.28%)
Aug 14, 2009 14.77 14.83 14.21 14.33 1,313,699 -0.46(-3.13%)
Aug 13, 2009 14.91 14.95 14.42 14.80 1,180,274 +0.04(+0.29%)
Aug 12, 2009 14.90 14.90 14.48 14.75 1,524,733 -0.10(-0.67%)
Aug 11, 2009 15.07 15.07 14.70 14.85 896,482 -0.29(-1.88%)
Aug 10, 2009 15.30 15.44 15.01 15.14 1,724,587 -0.27(-1.76%)
Aug 07, 2009 15.00 15.47 14.80 15.41 1,564,608 +0.65(+4.40%)
Aug 06, 2009 14.84 15.23 14.52 14.76 1,305,029 -0.08(-0.53%)
Aug 05, 2009 14.31 14.98 14.30 14.84 2,336,567 +0.65(+4.57%)
Aug 04, 2009 14.13 14.40 14.04 14.19 1,020,694 -0.06(-0.40%)
Aug 03, 2009 14.27 14.33 13.96 14.25 1,239,203 +0.09(+0.65%)
Jul 31, 2009 14.28 14.39 14.04 14.15 1,306,450 -0.14(-0.95%)
Jul 30, 2009 14.15 14.68 14.09 14.29 1,584,537 +0.31(+2.24%)
Jul 29, 2009 14.10 14.42 13.88 13.98 1,805,123 -0.20(-1.41%)
Jul 28, 2009 14.05 14.23 13.92 14.18 1,517,115 +0.01(+0.10%)
Jul 27, 2009 14.33 14.33 13.99 14.16 1,239,732 -0.13(-0.90%)
Jul 24, 2009 13.85 14.37 13.79 14.29 601 +0.26(+1.83%)
Jul 23, 2009 13.48 14.20 13.34 14.03 3,712,879 +0.46(+3.36%)
Jul 22, 2009 13.33 13.73 13.30 13.58 1,259,188 +0.15(+1.11%)
Jul 21, 2009 13.68 13.73 13.14 13.43 2,180,655 -0.22(-1.62%)
Jul 20, 2009 13.48 13.67 13.40 13.65 1,408,212 +0.33(+2.46%)
Jul 17, 2009 13.29 13.38 13.03 13.32 975,952 +0.06(+0.43%)
Jul 16, 2009 13.08 13.33 12.91 13.26 1,552,625 +0.15(+1.14%)
Jul 15, 2009 12.90 13.16 12.69 13.11 2,461,501 +0.34(+2.68%)
Jul 14, 2009 12.54 12.85 12.19 12.77 2,237,516 +0.24(+1.94%)
Jul 13, 2009 12.18 12.53 12.06 12.53 2,356,112 +0.51(+4.27%)
Jul 10, 2009 12.07 12.37 11.83 12.01 1,678,568 -0.21(-1.75%)
Jul 09, 2009 12.16 12.26 11.84 12.23 3,322,641 +0.18(+1.48%)
Jul 08, 2009 12.20 12.23 11.86 12.05 3,289,721 +0.00(+0.00%)
Jul 07, 2009 12.42 12.63 12.03 12.05 3,940,976 +0.11(+0.90%)
Jul 06, 2009 11.81 12.21 11.72 11.94 3,211,498 +0.09(+0.72%)
Jul 02, 2009 12.00 12.03 11.67 11.86 2,394,985 -0.30(-2.46%)
Jul 01, 2009 12.24 12.29 11.66 12.16 3,430,742 -0.11(-0.87%)
Jun 30, 2009 12.43 12.74 12.20 12.26 2,784,733 -0.19(-1.55%)
Jun 29, 2009 12.41 12.61 12.16 12.46 2,556,239 +0.01(+0.11%)
Jun 26, 2009 12.17 12.52 12.11 12.44 1,990,048 +0.17(+1.40%)
Jun 25, 2009 12.21 12.38 12.11 12.27 2,209,868 +0.36(+2.99%)
Jun 24, 2009 11.62 12.10 11.57 11.91 2,308,357 +0.41(+3.53%)
Jun 23, 2009 11.54 11.68 11.26 11.51 3,114,880 -0.04(-0.37%)
Jun 22, 2009 11.72 11.76 11.41 11.55 2,011,539 -0.23(-1.94%)
Jun 19, 2009 11.78 11.87 11.54 11.78 2,885,220 +0.09(+0.79%)
Jun 18, 2009 11.83 11.83 11.47 11.69 1,799,458 -0.09(-0.79%)
Jun 17, 2009 11.62 11.84 11.20 11.78 4,404,575 +0.13(+1.10%)
Jun 16, 2009 12.09 12.16 11.47 11.65 1,992,867 -0.30(-2.51%)
Jun 15, 2009 11.93 12.07 11.64 11.95 2,621,811 -0.35(-2.84%)
Jun 12, 2009 12.29 12.50 11.98 12.30 2,546,506 -0.11(-0.86%)
Jun 11, 2009 13.33 13.33 12.34 12.41 3,212,749 -0.83(-6.30%)
Jun 10, 2009 13.74 13.75 13.08 13.24 3,136,709 -0.30(-2.21%)
Jun 09, 2009 13.14 13.65 12.95 13.54 2,095,923 +0.39(+2.98%)
Jun 08, 2009 12.88 13.29 12.76 13.15 2,009,431 +0.01(+0.05%)
Jun 05, 2009 13.33 13.41 12.86 13.14 1,803,704 -0.07(-0.54%)
Jun 04, 2009 13.14 13.28 12.77 13.21 2,249,939 +0.08(+0.60%)
Jun 03, 2009 13.22 13.28 12.73 13.13 2,503,992 -0.24(-1.81%)
Jun 02, 2009 13.18 13.53 13.08 13.38 2,389,447 +0.08(+0.59%)
Jun 01, 2009 13.04 13.49 12.93 13.30 3,424,895 +0.61(+4.78%)
May 29, 2009 12.71 12.83 12.45 12.69 2,721,000 +0.05(+0.39%)
May 28, 2009 12.99 13.19 12.40 12.64 2,194,028 -0.26(-2.04%)
May 27, 2009 13.19 13.57 12.82 12.91 3,020,142 -0.32(-2.43%)
May 26, 2009 12.36 13.38 12.34 13.23 2,787,050 +0.63(+5.04%)
May 22, 2009 12.76 12.91 12.33 12.59 2,361,210 -0.06(-0.45%)
May 21, 2009 13.08 13.08 12.48 12.65 3,355,658 -0.58(-4.37%)
May 20, 2009 13.56 13.97 13.04 13.23 4,993,752 -0.09(-0.64%)
May 19, 2009 13.97 14.66 13.00 13.31 7,620,625 -0.79(-5.61%)
May 18, 2009 13.08 14.11 13.08 14.10 4,473,276 +1.13(+8.74%)
May 15, 2009 12.73 13.43 12.66 12.97 2,913,691 +0.18(+1.39%)
May 14, 2009 12.36 13.03 12.28 12.79 2,301,219 +0.44(+3.58%)
May 13, 2009 12.81 12.81 12.07 12.35 4,115,252 -0.73(-5.61%)
May 12, 2009 13.28 13.55 12.60 13.08 3,122,615 -0.16(-1.18%)
May 11, 2009 13.06 13.46 12.70 13.24 2,460,383 -0.10(-0.75%)
May 08, 2009 13.95 14.03 12.89 13.34 2,944,399 -0.27(-1.96%)
May 07, 2009 14.39 14.57 13.51 13.61 3,188,798 -0.62(-4.38%)
May 06, 2009 13.93 14.64 13.53 14.23 4,749,468 +0.44(+3.21%)
May 05, 2009 14.28 14.30 13.64 13.79 3,373,094 -0.45(-3.15%)
May 04, 2009 14.37 14.42 13.99 14.24 4,720,237 +1.04(+7.89%)
May 01, 2009 13.72 13.80 13.08 13.20 2,552,179 -0.35(-2.58%)
Apr 30, 2009 13.67 13.85 13.40 13.55 3,364,396 +0.11(+0.85%)
Apr 29, 2009 13.92 13.93 13.35 13.43 4,326,884 -0.28(-2.03%)
Apr 28, 2009 13.61 14.16 13.43 13.71 2,349,073 -0.02(-0.16%)
Apr 27, 2009 13.66 13.94 13.32 13.73 3,145,771 -0.13(-0.93%)
Apr 24, 2009 13.88 14.19 13.64 13.86 3,128,316 +0.14(+1.04%)
Apr 23, 2009 13.60 13.98 13.47 13.72 4,980,859 -0.27(-1.94%)
Apr 22, 2009 13.24 14.38 13.13 13.99 4,976,353 +0.59(+4.42%)
Apr 21, 2009 12.38 13.47 12.31 13.40 3,482,160 +0.83(+6.64%)
Apr 20, 2009 12.81 12.97 12.44 12.56 4,661,394 -0.55(-4.19%)
Apr 17, 2009 12.62 13.23 12.26 13.11 3,544,068 +0.37(+2.91%)
Apr 16, 2009 11.81 12.88 11.67 12.74 3,950,131 +1.06(+9.03%)
Apr 15, 2009 11.52 11.73 11.36 11.69 1,657,630 +0.23(+1.99%)
Apr 14, 2009 11.47 11.81 11.27 11.46 3,787,914 -0.40(-3.37%)
Apr 13, 2009 11.82 11.99 11.52 11.86 2,099,237 -0.14(-1.13%)
Apr 09, 2009 11.41 12.26 11.17 11.99 5,013,207 +0.70(+6.19%)
Apr 08, 2009 11.11 11.43 11.11 11.29 3,516,157 +0.08(+0.70%)
Apr 07, 2009 11.36 11.51 11.09 11.22 3,895,211 -0.40(-3.44%)
Apr 06, 2009 11.74 11.89 11.32 11.62 3,033,967 -0.22(-1.87%)
Apr 03, 2009 11.24 11.85 10.97 11.84 3,653,327 +0.60(+5.33%)
Apr 02, 2009 10.89 11.57 10.84 11.24 3,450,252 +0.61(+5.70%)
Apr 01, 2009 9.583 10.67 9.583 10.63 2,677,135 +0.46(+4.49%)
Mar 31, 2009 10.24 10.50 9.981 10.18 3,412,119 +0.04(+0.35%)
Mar 30, 2009 10.52 10.64 9.975 10.14 3,290,394 -0.95(-8.55%)
Mar 26, 2009 10.52 11.23 10.51 11.09 3,810,633 +0.50(+4.71%)
Mar 25, 2009 10.69 10.84 10.07 10.59 3,107,004 +0.03(+0.27%)
Mar 24, 2009 10.55 10.86 10.01 10.56 3,584,513 -0.53(-4.82%)
Mar 23, 2009 10.65 11.09 10.64 11.09 3,588,055 +0.71(+6.87%)
Mar 20, 2009 10.64 10.66 10.15 10.38 2,944,081 -0.21(-1.95%)
Mar 19, 2009 10.35 10.66 10.31 10.59 3,363,256 +0.37(+3.63%)
Mar 18, 2009 9.840 10.55 9.655 10.22 5,884,921 +0.36(+3.69%)
Mar 17, 2009 9.348 9.876 9.220 9.854 4,442,969 +0.54(+5.82%)
Mar 16, 2009 9.861 9.982 9.291 9.312 3,494,331 -0.46(-4.74%)
Mar 13, 2009 10.19 10.30 9.583 9.776 0 -0.31(-3.04%)
Mar 12, 2009 9.319 10.18 8.977 10.08 6,580,085 +0.52(+5.44%)
Mar 11, 2009 8.835 9.790 8.756 9.562 6,522,425 +0.41(+4.44%)
Mar 10, 2009 7.843 9.180 7.316 9.155 6,307,705 +1.36(+17.47%)
Mar 09, 2009 7.572 8.043 7.515 7.793 2,595,348 +0.11(+1.49%)
Mar 06, 2009 7.858 7.908 7.451 7.679 0 -0.14(-1.73%)
Mar 05, 2009 8.171 8.471 7.605 7.815 3,746,895 -0.53(-6.40%)
Mar 04, 2009 8.236 8.521 8.143 8.350 2,331,998 +0.07(+0.86%)
Mar 02, 2009 8.656 8.770 8.228 8.278 3,686,189 -0.53(-5.99%)
Feb 27, 2009 8.535 9.077 8.464 8.806 0 +0.08(+0.90%)
Feb 26, 2009 9.105 9.141 8.699 8.728 1,667,927 -0.14(-1.61%)
Feb 25, 2009 8.785 9.127 8.556 8.870 3,546,410 +0.24(+2.72%)
Feb 24, 2009 8.285 8.713 8.171 8.635 2,203,059 +0.43(+5.30%)
Feb 23, 2009 8.863 8.949 8.179 8.200 2,837,263 -0.61(-6.96%)
Feb 20, 2009 8.036 8.906 8.036 8.813 4,379,031 +0.58(+7.01%)
Feb 19, 2009 8.449 8.663 8.150 8.236 1,271,502 -0.08(-0.94%)
Feb 18, 2009 8.528 8.656 8.200 8.314 1,999,506 -0.19(-2.18%)
Feb 17, 2009 8.471 8.635 8.285 8.499 1,956,905 -0.19(-2.21%)
Feb 13, 2009 8.906 9.048 8.663 8.692 1,656,268 -0.19(-2.09%)
Feb 12, 2009 8.250 8.941 8.250 8.877 2,547,637 +0.33(+3.84%)
Feb 11, 2009 8.699 8.863 8.285 8.549 2,331,538 -0.18(-2.04%)
Feb 10, 2009 9.077 9.483 8.528 8.728 3,988,968 -0.55(-5.92%)
Feb 09, 2009 9.255 9.548 9.077 9.277 2,688,885 -0.10(-1.06%)
Feb 06, 2009 8.642 9.847 8.642 9.376 6,999,355 +1.35(+16.78%)
Feb 05, 2009 7.886 8.228 7.779 8.029 2,699,520 +0.11(+1.44%)
Feb 04, 2009 7.929 8.164 7.751 7.915 3,118,762 -0.11(-1.42%)
Feb 03, 2009 7.858 8.086 7.458 8.029 2,537,208 +0.22(+2.83%)
Feb 02, 2009 7.580 7.886 7.544 7.808 4,094,285 -0.04(-0.55%)
Jan 30, 2009 8.091 8.243 7.722 7.851 0 -0.20(-2.48%)
Jan 29, 2009 8.300 8.364 7.993 8.050 2,237,896 -0.26(-3.09%)
Jan 28, 2009 8.064 8.507 8.022 8.307 2,438,773 +0.39(+4.95%)
Jan 27, 2009 7.979 8.314 7.872 7.915 1,685,174 +0.00(+0.00%)
Jan 26, 2009 7.872 8.285 7.801 7.915 3,666,335 +0.08(+1.00%)
Jan 23, 2009 7.808 7.965 7.416 7.836 7,292,773 -0.14(-1.79%)
Jan 22, 2009 8.100 8.350 7.836 7.979 3,763,281 -0.29(-3.53%)
Jan 21, 2009 8.250 8.300 7.865 8.271 3,152,976 +0.17(+2.11%)
Jan 20, 2009 8.720 8.720 8.079 8.100 3,458,554 -0.58(-6.73%)
Jan 16, 2009 8.685 8.799 8.435 8.685 3,573,811 +0.16(+1.84%)
Jan 15, 2009 8.392 8.941 8.007 8.528 5,125,326 +0.17(+2.05%)
Jan 14, 2009 8.328 8.507 8.121 8.357 4,981,999 -0.41(-4.72%)
Jan 13, 2009 9.248 9.327 8.613 8.770 5,635,567 -0.53(-5.67%)
Jan 12, 2009 9.940 10.16 9.262 9.298 3,726,997 -0.69(-6.92%)
Jan 09, 2009 10.28 10.39 9.890 9.990 2,757,879 -0.42(-4.04%)
Jan 08, 2009 10.10 10.45 9.876 10.41 3,148,967 +0.24(+2.31%)
Jan 07, 2009 10.45 10.51 10.10 10.18 4,546,990 -0.45(-4.23%)
Jan 06, 2009 10.75 10.86 10.42 10.62 4,019,885 +0.04(+0.34%)
Jan 05, 2009 10.65 10.70 10.30 10.59 3,299,297 -0.13(-1.20%)
Jan 02, 2009 10.05 10.76 9.954 10.72 0 +0.66(+6.52%)
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.