Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

216.27 +3.69 (+1.74%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 69.23 70.08 67.09 68.08 1,353,952 -1.20(-1.73%)
Mar 30, 2021 66.62 69.97 66.41 69.28 2,462,315 +1.95(+2.89%)
Mar 29, 2021 70.01 70.50 66.53 67.33 1,544,275 -2.56(-3.66%)
Mar 26, 2021 69.41 71.27 68.39 69.88 2,197,180 +1.44(+2.10%)
Mar 25, 2021 64.65 69.31 64.48 68.45 2,360,533 +2.40(+3.63%)
Mar 24, 2021 67.59 68.52 65.61 66.05 1,629,633 -1.29(-1.91%)
Mar 23, 2021 69.83 70.89 66.85 67.34 1,571,575 -3.37(-4.77%)
Mar 22, 2021 72.24 72.34 69.55 70.71 1,374,146 -1.33(-1.85%)
Mar 19, 2021 69.09 72.52 68.53 72.04 2,217,090 +2.65(+3.81%)
Mar 18, 2021 70.32 71.28 68.87 69.39 1,284,497 -0.61(-0.86%)
Mar 17, 2021 69.45 70.30 67.94 70.00 1,460,624 +1.85(+2.72%)
Mar 16, 2021 67.95 68.41 66.93 68.15 2,210,476 -1.53(-2.20%)
Mar 15, 2021 67.61 70.27 67.21 69.68 1,937,856 +2.37(+3.52%)
Mar 12, 2021 65.37 67.69 64.57 67.31 1,910,362 +1.73(+2.63%)
Mar 11, 2021 64.07 66.42 63.03 65.58 2,750,324 +1.93(+3.03%)
Mar 10, 2021 63.72 63.96 62.10 63.65 3,392,912 -0.26(-0.40%)
Mar 09, 2021 66.22 66.97 62.89 63.91 5,531,413 -4.32(-6.34%)
Mar 08, 2021 65.11 69.80 64.83 68.24 4,918,360 +4.44(+6.96%)
Mar 05, 2021 62.42 63.88 59.41 63.80 2,382,671 +1.63(+2.62%)
Mar 04, 2021 64.15 65.09 60.68 62.17 1,658,923 -2.26(-3.51%)
Mar 03, 2021 65.53 66.43 64.37 64.43 1,208,545 -0.49(-0.75%)
Mar 02, 2021 65.64 67.52 64.89 64.92 1,383,270 -0.93(-1.42%)
Mar 01, 2021 64.35 66.95 64.28 65.85 1,176,090 +2.34(+3.69%)
Feb 26, 2021 65.29 65.60 63.03 63.51 2,098,251 -1.49(-2.29%)
Feb 25, 2021 67.03 67.45 64.82 65.00 1,115,614 -1.82(-2.72%)
Feb 24, 2021 65.59 66.88 64.66 66.81 1,190,666 +1.61(+2.47%)
Feb 23, 2021 63.99 65.77 62.51 65.20 1,185,726 -1.01(-1.53%)
Feb 22, 2021 65.97 67.56 65.83 66.22 1,433,471 -0.20(-0.31%)
Feb 19, 2021 65.23 66.83 65.19 66.42 1,217,912 +1.30(+2.00%)
Feb 18, 2021 64.90 65.37 63.35 65.12 1,835,260 +0.37(+0.58%)
Feb 17, 2021 65.64 66.07 64.21 64.75 1,813,480 -1.09(-1.65%)
Feb 16, 2021 67.05 67.30 65.03 65.83 1,705,743 -0.89(-1.33%)
Feb 12, 2021 66.50 67.80 66.33 66.72 2,228,268 -1.08(-1.59%)
Feb 11, 2021 70.08 71.48 67.63 67.80 1,831,378 -1.34(-1.94%)
Feb 10, 2021 69.38 69.96 67.67 69.14 1,931,984 +0.40(+0.58%)
Feb 09, 2021 68.56 69.49 67.97 68.74 1,613,613 -0.26(-0.37%)
Feb 08, 2021 67.66 69.76 67.66 69.00 1,430,882 +1.69(+2.51%)
Feb 05, 2021 65.96 67.45 65.18 67.31 1,766,747 +1.41(+2.15%)
Feb 04, 2021 64.96 66.39 64.85 65.90 2,412,890 +1.55(+2.41%)
Feb 03, 2021 62.81 64.37 62.27 64.35 1,580,533 +2.00(+3.21%)
Feb 02, 2021 60.80 62.59 60.22 62.35 2,634,569 +1.24(+2.02%)
Feb 01, 2021 60.28 61.15 59.49 61.11 1,813,927 +1.48(+2.48%)
Jan 29, 2021 60.99 62.16 59.36 59.63 2,348,059 -0.98(-1.62%)
Jan 28, 2021 62.68 62.90 59.78 60.61 3,290,762 -2.04(-3.25%)
Jan 27, 2021 62.27 63.23 59.66 62.65 3,739,186 +1.65(+2.70%)
Jan 26, 2021 61.49 61.85 59.35 61.00 2,196,578 -0.04(-0.07%)
Jan 25, 2021 61.92 64.77 60.51 61.05 2,897,827 +0.43(+0.70%)
Jan 22, 2021 59.92 60.73 58.53 60.62 2,000,373 +0.30(+0.50%)
Jan 21, 2021 60.38 61.01 60.14 60.32 1,855,556 +0.55(+0.92%)
Jan 20, 2021 59.18 60.03 58.98 59.76 1,173,765 +1.17(+2.00%)
Jan 19, 2021 59.35 59.44 57.13 58.59 2,957,106 -0.44(-0.74%)
Jan 15, 2021 58.87 59.80 57.78 59.03 1,692,131 -0.67(-1.12%)
Jan 14, 2021 59.05 59.76 58.64 59.69 1,657,433 +1.13(+1.93%)
Jan 13, 2021 59.24 59.52 58.49 58.56 1,585,041 -1.19(-2.00%)
Jan 12, 2021 58.14 60.29 57.91 59.76 2,294,131 +2.22(+3.87%)
Jan 11, 2021 56.86 58.29 56.51 57.53 3,541,039 +0.32(+0.56%)
Jan 08, 2021 56.30 57.52 55.43 57.21 2,739,571 +1.46(+2.62%)
Jan 07, 2021 55.17 56.21 55.00 55.75 3,393,405 +0.55(+1.00%)
Jan 06, 2021 52.16 55.33 52.16 55.20 3,116,248 +2.82(+5.39%)
Jan 05, 2021 49.82 53.19 49.61 52.38 4,435,292 +2.53(+5.07%)
Jan 04, 2021 50.07 50.36 49.03 49.85 1,833,458 -0.17(-0.34%)
Dec 31, 2020 50.02 50.02 50.02 1,360,476 -0.13(-0.27%)
Dec 30, 2020 50.23 51.03 49.78 50.15 1,360,476 +0.24(+0.48%)
Dec 29, 2020 50.72 50.94 49.08 49.91 1,861,308 -1.03(-2.03%)
Dec 28, 2020 50.15 51.34 49.49 50.95 3,031,631 +1.48(+2.99%)
Dec 24, 2020 49.74 49.74 48.91 49.47 922,929 -0.19(-0.38%)
Dec 23, 2020 49.62 50.45 49.28 49.66 1,872,308 +0.38(+0.78%)
Dec 22, 2020 47.84 49.66 47.72 49.27 3,390,344 +1.81(+3.81%)
Dec 21, 2020 46.10 47.72 46.00 47.47 1,742,620 +0.77(+1.66%)
Dec 18, 2020 47.67 48.12 46.11 46.69 2,676,417 -0.25(-0.53%)
Dec 17, 2020 47.04 47.07 46.36 46.94 1,547,963 +0.53(+1.15%)
Dec 16, 2020 47.53 48.29 46.38 46.41 2,576,235 -0.82(-1.73%)
Dec 15, 2020 46.65 47.54 45.84 47.23 2,890,757 +0.19(+0.40%)
Dec 14, 2020 47.42 48.13 46.78 47.04 3,058,438 -0.61(-1.29%)
Dec 11, 2020 48.27 48.42 47.02 47.65 3,015,225 -0.93(-1.90%)
Dec 10, 2020 47.70 48.99 47.29 48.58 5,597,360 +0.40(+0.84%)
Dec 09, 2020 49.96 50.36 47.41 48.18 4,053,323 -1.48(-2.98%)
Dec 08, 2020 49.37 49.87 48.75 49.65 4,136,644 +0.53(+1.08%)
Dec 07, 2020 49.55 49.68 47.74 49.12 3,110,581 -0.56(-1.12%)
Dec 04, 2020 50.30 50.85 49.37 49.68 3,025,086 -0.75(-1.49%)
Dec 03, 2020 50.63 52.02 50.08 50.43 2,418,347 -0.21(-0.42%)
Dec 02, 2020 50.09 50.98 49.11 50.64 2,223,844 +0.09(+0.17%)
Dec 01, 2020 50.78 51.14 49.46 50.56 2,306,970 +0.29(+0.58%)
Nov 30, 2020 52.94 53.02 50.18 50.26 5,353,569 -2.37(-4.50%)
Nov 27, 2020 53.13 53.60 52.21 52.63 2,078,284 -0.50(-0.95%)
Nov 25, 2020 51.76 53.25 50.73 53.14 4,392,110 +0.95(+1.81%)
Nov 24, 2020 52.20 53.25 49.30 52.19 9,103,656 +0.16(+0.31%)
Nov 23, 2020 51.97 53.11 51.65 52.03 5,784,876 +0.27(+0.51%)
Nov 20, 2020 50.34 52.48 50.20 51.77 6,692,600 +2.25(+4.54%)
Nov 19, 2020 48.03 49.82 47.95 49.52 2,957,411 +1.49(+3.09%)
Nov 18, 2020 47.20 48.75 47.18 48.03 2,890,866 +0.83(+1.76%)
Nov 17, 2020 46.33 47.32 45.81 47.20 2,176,189 +0.42(+0.89%)
Nov 16, 2020 45.65 46.80 45.25 46.79 2,991,903 +1.75(+3.89%)
Nov 13, 2020 46.01 46.41 45.02 45.03 3,057,523 -0.50(-1.09%)
Nov 12, 2020 47.34 47.48 45.25 45.53 2,507,601 -1.95(-4.10%)
Nov 11, 2020 47.67 47.89 45.76 47.48 3,358,486 +0.05(+0.11%)
Nov 10, 2020 46.73 48.18 46.09 47.42 2,705,631 +0.88(+1.88%)
Nov 09, 2020 52.77 53.09 46.42 46.55 5,074,674 -3.49(-6.97%)
Nov 06, 2020 50.41 50.44 49.33 50.03 1,242,472 -0.24(-0.48%)
Nov 05, 2020 50.77 51.25 50.02 50.27 1,227,389 +0.08(+0.16%)
Nov 04, 2020 50.90 51.58 50.02 50.19 1,685,817 -0.88(-1.72%)
Nov 03, 2020 50.36 51.54 50.10 51.07 1,509,285 +1.27(+2.56%)
Nov 02, 2020 50.49 50.80 49.22 49.79 2,884,177 -0.33(-0.65%)
Oct 30, 2020 49.72 50.78 49.23 50.12 2,287,717 +0.42(+0.84%)
Oct 29, 2020 49.75 50.27 48.97 49.71 1,120,009 +0.12(+0.23%)
Oct 28, 2020 49.80 50.88 49.28 49.59 1,615,050 -1.42(-2.79%)
Oct 27, 2020 51.81 51.85 50.48 51.02 1,487,180 -0.73(-1.40%)
Oct 26, 2020 51.78 52.21 50.64 51.74 2,549,347 -0.97(-1.85%)
Oct 23, 2020 52.90 53.32 51.25 52.71 1,598,723 +0.04(+0.08%)
Oct 22, 2020 53.60 53.79 52.17 52.67 1,558,558 -0.58(-1.10%)
Oct 21, 2020 53.35 53.91 52.95 53.25 1,713,202 -0.20(-0.38%)
Oct 20, 2020 54.52 54.52 53.45 53.46 980,776 -0.65(-1.19%)
Oct 19, 2020 54.42 55.35 53.91 54.10 1,692,409 -0.29(-0.54%)
Oct 16, 2020 55.83 56.00 54.32 54.40 1,683,378 -1.39(-2.49%)
Oct 15, 2020 54.57 55.89 54.37 55.78 2,400,506 +0.64(+1.16%)
Oct 14, 2020 55.52 55.77 53.75 55.15 2,688,978 +0.26(+0.47%)
Oct 13, 2020 53.88 55.06 53.45 54.89 2,090,618 +1.16(+2.16%)
Oct 12, 2020 54.13 54.90 53.24 53.73 2,911,582 -0.03(-0.05%)
Oct 09, 2020 54.63 55.48 53.61 53.76 1,848,845 -0.59(-1.09%)
Oct 08, 2020 54.31 54.41 53.68 54.35 2,499,711 +0.65(+1.20%)
Oct 07, 2020 53.60 54.51 53.58 53.71 1,758,141 +0.70(+1.32%)
Oct 06, 2020 55.25 55.59 52.48 53.01 2,838,469 -1.96(-3.57%)
Oct 05, 2020 53.51 55.10 53.31 54.97 2,215,755 +1.73(+3.26%)
Oct 02, 2020 51.76 53.91 51.44 53.24 2,359,714 -0.07(-0.13%)
Oct 01, 2020 51.50 53.45 51.50 53.31 3,989,373 +2.10(+4.09%)
Sep 30, 2020 50.56 51.82 50.51 51.21 2,029,867 +0.66(+1.31%)
Sep 29, 2020 51.24 51.38 50.38 50.55 1,782,985 -0.60(-1.18%)
Sep 28, 2020 50.16 51.66 50.16 51.15 2,216,754 +1.70(+3.44%)
Sep 25, 2020 49.10 50.13 48.78 49.45 2,453,184 +0.97(+2.01%)
Sep 24, 2020 49.77 49.77 47.99 48.48 2,432,631 -1.49(-2.98%)
Sep 23, 2020 50.87 51.80 49.89 49.96 2,303,915 +0.30(+0.61%)
Sep 22, 2020 50.87 51.44 49.37 49.66 2,284,544 -1.06(-2.09%)
Sep 21, 2020 50.43 51.09 49.27 50.72 2,456,206 -0.97(-1.88%)
Sep 18, 2020 52.20 52.80 51.00 51.70 2,330,553 -0.11(-0.21%)
Sep 17, 2020 50.72 52.15 50.43 51.80 2,910,931 +0.26(+0.50%)
Sep 16, 2020 51.14 52.16 50.81 51.55 2,821,410 +0.73(+1.43%)
Sep 15, 2020 51.24 51.57 50.31 50.82 3,442,977 +0.12(+0.24%)
Sep 14, 2020 50.53 51.54 50.23 50.70 2,441,761 +0.92(+1.85%)
Sep 11, 2020 49.83 50.90 49.26 49.78 1,841,386 +0.33(+0.66%)
Sep 10, 2020 49.87 51.07 49.38 49.45 2,920,095 -0.16(-0.32%)
Sep 09, 2020 48.16 49.84 48.11 49.61 2,919,953 +1.94(+4.08%)
Sep 08, 2020 47.30 48.35 46.98 47.66 2,694,540 -0.64(-1.33%)
Sep 04, 2020 48.40 49.14 46.91 48.30 1,590,259 +0.11(+0.22%)
Sep 03, 2020 49.08 49.85 47.79 48.20 2,627,163 -1.19(-2.41%)
Sep 02, 2020 50.15 50.37 48.14 49.39 2,095,782 -0.41(-0.83%)
Sep 01, 2020 47.46 50.06 47.13 49.80 4,192,276 +2.18(+4.58%)
Aug 31, 2020 46.90 48.13 46.44 47.62 2,342,928 +0.84(+1.81%)
Aug 28, 2020 47.29 48.26 46.70 46.77 3,222,799 +0.14(+0.30%)
Aug 27, 2020 47.13 50.33 46.54 46.63 8,179,199 -0.87(-1.83%)
Aug 26, 2020 47.16 47.95 44.41 47.50 21,937,542 +6.44(+15.68%)
Aug 25, 2020 41.97 41.97 40.10 41.06 4,177,815 -1.00(-2.38%)
Aug 24, 2020 41.12 42.12 40.48 42.07 3,082,831 +1.35(+3.31%)
Aug 21, 2020 39.99 40.81 39.99 40.72 2,053,176 +0.92(+2.32%)
Aug 20, 2020 40.10 40.59 39.59 39.80 1,994,709 -1.11(-2.71%)
Aug 19, 2020 39.15 41.03 39.15 40.90 2,337,522 +1.40(+3.54%)
Aug 18, 2020 40.37 40.55 39.05 39.51 3,826,880 -0.74(-1.84%)
Aug 17, 2020 41.34 41.34 39.91 40.24 2,045,390 -0.50(-1.23%)
Aug 14, 2020 40.80 41.74 40.00 40.75 1,645,155 +0.04(+0.09%)
Aug 13, 2020 40.38 41.49 39.91 40.71 1,651,968 +0.11(+0.28%)
Aug 12, 2020 41.63 41.91 39.73 40.60 3,203,492 -0.69(-1.66%)
Aug 11, 2020 41.66 42.18 41.09 41.28 1,702,492 +0.26(+0.62%)
Aug 10, 2020 41.92 42.04 40.37 41.03 2,702,941 +0.73(+1.81%)
Aug 07, 2020 40.03 40.70 39.65 40.30 1,722,099 +0.10(+0.24%)
Aug 06, 2020 40.96 41.70 40.02 40.20 2,768,546 -0.99(-2.39%)
Aug 05, 2020 40.76 41.24 40.56 41.19 1,709,196 +0.69(+1.69%)
Aug 04, 2020 39.29 40.50 39.08 40.50 1,248,125 +1.18(+3.00%)
Aug 03, 2020 40.28 40.36 39.10 39.32 1,655,338 -0.82(-2.04%)
Jul 31, 2020 40.83 40.88 39.73 40.14 1,669,590 -0.55(-1.36%)
Jul 30, 2020 40.69 41.17 40.37 40.69 2,148,045 -0.48(-1.18%)
Jul 29, 2020 40.05 41.86 40.02 41.18 3,124,131 +1.45(+3.65%)
Jul 28, 2020 40.48 41.16 39.68 39.73 1,685,920 -0.78(-1.93%)
Jul 27, 2020 39.46 40.66 39.06 40.51 1,730,702 +1.27(+3.23%)
Jul 24, 2020 38.71 39.44 38.36 39.24 1,563,437 +0.37(+0.95%)
Jul 23, 2020 39.20 40.31 38.32 38.87 3,404,377 -0.19(-0.50%)
Jul 22, 2020 37.57 39.25 37.45 39.07 3,554,822 +1.26(+3.33%)
Jul 21, 2020 36.95 38.25 36.82 37.81 4,130,521 +2.10(+5.89%)
Jul 20, 2020 35.65 36.11 34.97 35.70 1,239,737 -0.37(-1.02%)
Jul 17, 2020 36.46 36.73 35.97 36.07 1,166,440 -0.25(-0.68%)
Jul 16, 2020 35.27 36.48 35.27 36.32 1,512,428 +0.59(+1.65%)
Jul 15, 2020 35.45 35.94 34.13 35.73 2,480,717 +1.48(+4.32%)
Jul 14, 2020 33.99 34.27 33.15 34.25 2,649,378 +0.16(+0.46%)
Jul 13, 2020 35.41 36.00 34.09 34.09 2,430,216 -0.99(-2.83%)
Jul 10, 2020 34.31 35.30 34.16 35.09 2,174,446 +0.98(+2.86%)
Jul 09, 2020 35.24 35.77 33.40 34.11 3,459,800 -1.35(-3.80%)
Jul 08, 2020 34.92 35.54 34.63 35.46 1,775,309 +0.44(+1.26%)
Jul 07, 2020 35.58 35.90 34.96 35.02 2,135,288 -0.96(-2.67%)
Jul 06, 2020 36.64 36.84 35.77 35.98 1,970,032 +0.11(+0.32%)
Jul 02, 2020 36.65 36.93 35.37 35.86 1,946,226 +0.13(+0.37%)
Jul 01, 2020 36.29 36.92 35.36 35.73 2,073,563 -0.57(-1.58%)
Jun 30, 2020 36.36 36.84 36.08 36.30 2,242,789 -0.26(-0.70%)
Jun 29, 2020 35.85 36.79 35.07 36.56 2,336,838 +1.62(+4.63%)
Jun 26, 2020 35.44 36.45 34.68 34.94 2,346,178 -0.63(-1.78%)
Jun 25, 2020 35.66 36.22 34.97 35.57 2,243,000 -0.43(-1.20%)
Jun 24, 2020 37.01 37.29 35.05 36.00 3,033,868 -0.46(-1.25%)
Jun 23, 2020 36.87 36.95 35.84 36.46 2,829,346 +0.09(+0.24%)
Jun 22, 2020 34.46 36.78 34.31 36.37 3,260,045 +1.71(+4.92%)
Jun 19, 2020 36.63 36.68 34.53 34.67 3,046,406 -1.15(-3.21%)
Jun 18, 2020 35.39 36.03 34.80 35.82 1,894,874 +0.01(+0.02%)
Jun 17, 2020 35.51 36.51 35.19 35.81 2,181,903 +0.38(+1.08%)
Jun 16, 2020 35.72 36.15 34.86 35.42 4,600,842 +1.29(+3.79%)
Jun 15, 2020 33.20 34.65 32.92 34.13 3,390,780 -0.28(-0.81%)
Jun 12, 2020 33.37 34.46 32.93 34.41 4,566,951 +2.83(+8.96%)
Jun 11, 2020 31.21 32.02 30.26 31.58 3,138,353 -1.62(-4.87%)
Jun 10, 2020 34.15 34.35 32.95 33.20 2,079,003 -1.06(-3.08%)
Jun 09, 2020 34.27 35.29 33.47 34.25 3,121,353 -0.12(-0.36%)
Jun 08, 2020 34.59 35.08 33.81 34.38 4,936,040 +0.81(+2.42%)
Jun 05, 2020 33.59 34.54 32.99 33.56 3,662,975 +1.39(+4.31%)
Jun 04, 2020 32.41 32.89 31.19 32.18 4,497,316 +0.10(+0.30%)
Jun 03, 2020 33.96 34.27 31.92 32.08 6,206,727 -0.93(-2.80%)
Jun 02, 2020 32.78 33.39 31.46 33.00 9,296,195 +1.17(+3.68%)
Jun 01, 2020 31.85 32.45 31.00 31.83 5,646,183 +0.35(+1.11%)
May 29, 2020 30.11 31.59 29.61 31.49 4,336,633 +0.99(+3.23%)
May 28, 2020 31.97 32.29 30.28 30.50 2,576,919 -1.34(-4.20%)
May 27, 2020 31.03 32.13 30.08 31.83 3,973,124 +1.71(+5.68%)
May 26, 2020 29.69 30.40 29.39 30.12 4,778,169 +2.10(+7.51%)
May 22, 2020 27.00 28.10 26.57 28.02 3,025,736 +1.09(+4.05%)
May 21, 2020 26.05 27.26 25.31 26.93 5,762,474 +1.61(+6.34%)
May 20, 2020 25.80 26.50 25.24 25.32 3,851,165 +0.07(+0.28%)
May 19, 2020 25.89 26.19 25.13 25.25 2,369,092 -0.64(-2.46%)
May 18, 2020 25.96 26.40 25.50 25.89 4,382,079 +1.62(+6.69%)
May 15, 2020 23.57 24.33 23.20 24.26 5,035,030 +0.43(+1.79%)
May 14, 2020 22.93 23.92 22.34 23.84 5,960,079 +0.19(+0.81%)
May 13, 2020 24.70 25.08 23.09 23.64 5,584,030 -1.26(-5.05%)
May 12, 2020 26.21 26.61 24.75 24.90 5,065,190 -1.19(-4.55%)
May 11, 2020 25.36 26.50 25.36 26.09 2,238,892 +0.06(+0.23%)
May 08, 2020 25.12 26.12 24.71 26.03 2,177,765 +1.76(+7.23%)
May 07, 2020 24.67 25.43 24.17 24.27 1,239,575 +0.02(+0.07%)
May 06, 2020 24.16 24.48 23.63 24.26 1,252,520 +0.33(+1.39%)
May 05, 2020 24.28 24.76 23.71 23.92 1,605,350 +0.14(+0.59%)
May 04, 2020 23.08 24.01 22.66 23.78 2,308,943 +0.03(+0.11%)
May 01, 2020 25.02 25.36 23.41 23.76 2,830,808 -1.90(-7.42%)
Apr 30, 2020 26.63 26.78 25.61 25.66 2,748,918 -1.80(-6.55%)
Apr 29, 2020 26.84 27.70 26.37 27.46 3,273,992 +2.00(+7.85%)
Apr 28, 2020 26.82 27.13 24.77 25.46 3,407,464 -0.50(-1.92%)
Apr 27, 2020 24.41 26.04 23.98 25.96 3,786,092 +1.82(+7.56%)
Apr 24, 2020 22.89 24.32 22.58 24.13 2,998,479 +1.23(+5.38%)
Apr 23, 2020 22.38 23.47 21.99 22.90 2,714,187 +0.49(+2.18%)
Apr 22, 2020 23.58 23.79 22.32 22.41 3,627,919 -0.60(-2.62%)
Apr 21, 2020 22.28 23.31 22.28 23.02 2,320,021 -0.15(-0.64%)
Apr 20, 2020 22.27 23.54 22.20 23.16 3,879,566 +0.03(+0.15%)
Apr 17, 2020 22.84 23.33 21.91 23.13 5,702,389 +1.52(+7.03%)
Apr 16, 2020 21.87 22.05 21.07 21.61 5,158,972 -0.31(-1.43%)
Apr 15, 2020 21.83 22.65 21.71 21.92 11,012,424 -1.21(-5.25%)
Apr 14, 2020 20.66 23.16 19.91 23.14 11,198,066 +1.40(+6.43%)
Apr 13, 2020 24.00 24.10 21.46 21.74 2,494,560 -2.34(-9.72%)
Apr 09, 2020 23.14 24.26 22.77 24.08 4,752,831 +1.88(+8.45%)
Apr 08, 2020 21.04 22.76 20.88 22.20 2,955,551 +1.38(+6.62%)
Apr 07, 2020 21.16 22.82 20.51 20.82 4,913,347 +1.45(+7.48%)
Apr 06, 2020 16.85 19.59 16.61 19.38 4,388,298 +3.38(+21.12%)
Apr 03, 2020 16.02 16.13 15.30 16.00 2,330,317 -0.34(-2.08%)
Apr 02, 2020 15.47 16.65 15.42 16.34 1,798,643 +0.81(+5.23%)
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.