Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

212.58 -0.68 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 69.21 70.06 67.07 68.06 1,354,384 -1.20(-1.73%)
Mar 30, 2021 66.60 69.94 66.39 69.25 2,463,102 +1.95(+2.89%)
Mar 29, 2021 69.99 70.48 66.51 67.31 1,544,769 -2.56(-3.66%)
Mar 26, 2021 69.39 71.25 68.37 69.86 2,197,882 +1.44(+2.10%)
Mar 25, 2021 64.63 69.29 64.46 68.42 2,361,287 +2.40(+3.63%)
Mar 24, 2021 67.57 68.50 65.59 66.03 1,630,154 -1.29(-1.91%)
Mar 23, 2021 69.81 70.87 66.83 67.32 1,572,077 -3.37(-4.77%)
Mar 22, 2021 72.22 72.32 69.52 70.68 1,374,585 -1.33(-1.85%)
Mar 19, 2021 69.07 72.50 68.51 72.02 2,217,799 +2.65(+3.81%)
Mar 18, 2021 70.30 71.26 68.84 69.37 1,284,908 -0.61(-0.86%)
Mar 17, 2021 69.42 70.28 67.92 69.98 1,461,091 +1.85(+2.72%)
Mar 16, 2021 67.93 68.39 66.91 68.13 2,211,182 -1.53(-2.20%)
Mar 15, 2021 67.59 70.25 67.19 69.66 1,938,475 +2.37(+3.52%)
Mar 12, 2021 65.35 67.67 64.55 67.29 1,910,972 +1.73(+2.63%)
Mar 11, 2021 64.05 66.40 63.01 65.56 2,751,203 +1.93(+3.03%)
Mar 10, 2021 63.70 63.94 62.08 63.63 3,393,995 -0.26(-0.40%)
Mar 09, 2021 66.20 66.95 62.87 63.89 5,533,180 -4.32(-6.34%)
Mar 08, 2021 65.09 69.78 64.81 68.21 4,919,931 +4.44(+6.96%)
Mar 05, 2021 62.40 63.86 59.39 63.78 2,383,432 +1.63(+2.62%)
Mar 04, 2021 64.13 65.07 60.66 62.15 1,659,453 -2.26(-3.51%)
Mar 03, 2021 65.51 66.41 64.35 64.41 1,208,931 -0.49(-0.75%)
Mar 02, 2021 65.62 67.50 64.87 64.90 1,383,712 -0.93(-1.42%)
Mar 01, 2021 64.33 66.92 64.26 65.83 1,176,466 +2.34(+3.69%)
Feb 26, 2021 65.27 65.58 63.01 63.49 2,098,922 -1.49(-2.29%)
Feb 25, 2021 67.00 67.43 64.80 64.98 1,115,970 -1.81(-2.72%)
Feb 24, 2021 65.57 66.86 64.64 66.79 1,191,047 +1.61(+2.47%)
Feb 23, 2021 63.97 65.75 62.49 65.18 1,186,105 -1.01(-1.53%)
Feb 22, 2021 65.95 67.54 65.81 66.20 1,433,929 -0.20(-0.31%)
Feb 19, 2021 65.21 66.81 65.17 66.40 1,218,301 +1.30(+2.00%)
Feb 18, 2021 64.88 65.35 63.33 65.10 1,835,846 +0.37(+0.58%)
Feb 17, 2021 65.62 66.05 64.18 64.73 1,814,060 -1.09(-1.65%)
Feb 16, 2021 67.03 67.28 65.01 65.81 1,706,288 -0.89(-1.33%)
Feb 12, 2021 66.48 67.78 66.31 66.70 2,228,980 -1.08(-1.59%)
Feb 11, 2021 70.06 71.45 67.61 67.78 1,831,963 -1.34(-1.94%)
Feb 10, 2021 69.36 69.94 67.65 69.12 1,932,601 +0.40(+0.58%)
Feb 09, 2021 68.53 69.47 67.95 68.72 1,614,128 -0.26(-0.37%)
Feb 08, 2021 67.64 69.74 67.64 68.98 1,431,339 +1.69(+2.51%)
Feb 05, 2021 65.94 67.43 65.15 67.29 1,767,312 +1.41(+2.15%)
Feb 04, 2021 64.94 66.36 64.83 65.87 2,413,661 +1.55(+2.41%)
Feb 03, 2021 62.79 64.34 62.25 64.33 1,581,038 +2.00(+3.21%)
Feb 02, 2021 60.78 62.57 60.20 62.33 2,635,410 +1.24(+2.02%)
Feb 01, 2021 60.26 61.13 59.47 61.09 1,814,506 +1.48(+2.48%)
Jan 29, 2021 60.97 62.14 59.35 59.61 2,348,809 -0.98(-1.61%)
Jan 28, 2021 62.66 62.88 59.76 60.59 3,291,814 -2.04(-3.25%)
Jan 27, 2021 62.25 63.21 59.64 62.63 3,740,381 +1.65(+2.70%)
Jan 26, 2021 61.47 61.83 59.33 60.98 2,197,279 -0.04(-0.07%)
Jan 25, 2021 61.90 64.75 60.49 61.03 2,898,752 +0.43(+0.70%)
Jan 22, 2021 59.90 60.71 58.51 60.60 2,001,012 +0.30(+0.50%)
Jan 21, 2021 60.36 60.99 60.12 60.30 1,856,148 +0.55(+0.92%)
Jan 20, 2021 59.16 60.01 58.96 59.75 1,174,140 +1.17(+2.00%)
Jan 19, 2021 59.33 59.43 57.11 58.57 2,958,051 -0.44(-0.74%)
Jan 15, 2021 58.85 59.78 57.77 59.01 1,692,671 -0.67(-1.12%)
Jan 14, 2021 59.03 59.74 58.62 59.67 1,657,962 +1.13(+1.93%)
Jan 13, 2021 59.22 59.51 58.47 58.54 1,585,547 -1.19(-2.00%)
Jan 12, 2021 58.12 60.27 57.90 59.74 2,294,864 +2.22(+3.87%)
Jan 11, 2021 56.85 58.27 56.49 57.51 3,542,170 +0.32(+0.56%)
Jan 08, 2021 56.28 57.50 55.41 57.19 2,740,446 +1.46(+2.62%)
Jan 07, 2021 55.16 56.19 54.99 55.73 3,394,489 +0.55(+1.00%)
Jan 06, 2021 52.15 55.32 52.15 55.18 3,117,243 +2.82(+5.39%)
Jan 05, 2021 49.81 53.17 49.60 52.36 4,436,709 +2.53(+5.07%)
Jan 04, 2021 50.06 50.34 49.02 49.84 1,834,044 -0.17(-0.34%)
Dec 31, 2020 50.00 50.00 50.00 1,360,911 -0.13(-0.27%)
Dec 30, 2020 50.21 51.02 49.76 50.14 1,360,911 +0.24(+0.48%)
Dec 29, 2020 50.71 50.92 49.06 49.90 1,861,903 -1.03(-2.03%)
Dec 28, 2020 50.14 51.32 49.47 50.93 3,032,599 +1.48(+2.99%)
Dec 24, 2020 49.73 49.73 48.89 49.45 923,224 -0.19(-0.38%)
Dec 23, 2020 49.60 50.43 49.27 49.64 1,872,906 +0.38(+0.78%)
Dec 22, 2020 47.82 49.64 47.71 49.26 3,391,427 +1.81(+3.81%)
Dec 21, 2020 46.09 47.70 45.98 47.45 1,743,176 +0.77(+1.66%)
Dec 18, 2020 47.66 48.10 46.10 46.68 2,677,272 -0.25(-0.53%)
Dec 17, 2020 47.02 47.05 46.34 46.93 1,548,457 +0.53(+1.15%)
Dec 16, 2020 47.51 48.28 46.37 46.39 2,577,058 -0.82(-1.73%)
Dec 15, 2020 46.63 47.52 45.82 47.21 2,891,681 +0.19(+0.40%)
Dec 14, 2020 47.41 48.12 46.77 47.02 3,059,415 -0.61(-1.29%)
Dec 11, 2020 48.25 48.40 47.01 47.64 3,016,188 -0.93(-1.90%)
Dec 10, 2020 47.68 48.97 47.27 48.56 5,599,147 +0.40(+0.84%)
Dec 09, 2020 49.95 50.34 47.40 48.16 4,054,618 -1.48(-2.98%)
Dec 08, 2020 49.35 49.85 48.74 49.64 4,137,966 +0.53(+1.08%)
Dec 07, 2020 49.53 49.66 47.73 49.11 3,111,575 -0.56(-1.12%)
Dec 04, 2020 50.28 50.83 49.35 49.66 3,026,052 -0.75(-1.49%)
Dec 03, 2020 50.61 52.00 50.06 50.42 2,419,120 -0.21(-0.42%)
Dec 02, 2020 50.07 50.96 49.10 50.63 2,224,555 +0.09(+0.18%)
Dec 01, 2020 50.76 51.12 49.44 50.54 2,307,707 +0.29(+0.58%)
Nov 30, 2020 52.92 53.00 50.17 50.25 5,355,280 -2.37(-4.50%)
Nov 27, 2020 53.11 53.58 52.19 52.62 2,078,948 -0.50(-0.95%)
Nov 25, 2020 51.74 53.23 50.72 53.12 4,393,514 +0.95(+1.81%)
Nov 24, 2020 52.18 53.23 49.28 52.18 9,106,565 +0.16(+0.31%)
Nov 23, 2020 51.95 53.10 51.64 52.02 5,786,725 +0.27(+0.51%)
Nov 20, 2020 50.33 52.47 50.19 51.75 6,694,738 +2.25(+4.54%)
Nov 19, 2020 48.01 49.81 47.94 49.50 2,958,356 +1.49(+3.09%)
Nov 18, 2020 47.19 48.74 47.17 48.02 2,891,790 +0.83(+1.76%)
Nov 17, 2020 46.31 47.30 45.80 47.19 2,176,884 +0.42(+0.89%)
Nov 16, 2020 45.63 46.78 45.23 46.77 2,992,859 +1.75(+3.89%)
Nov 13, 2020 45.99 46.40 45.00 45.02 3,058,501 -0.50(-1.09%)
Nov 12, 2020 47.32 47.46 45.23 45.52 2,508,402 -1.95(-4.10%)
Nov 11, 2020 47.66 47.88 45.75 47.46 3,359,559 +0.05(+0.11%)
Nov 10, 2020 46.72 48.16 46.07 47.41 2,706,496 +0.88(+1.88%)
Nov 09, 2020 52.75 53.07 46.41 46.53 5,076,296 -3.48(-6.97%)
Nov 06, 2020 50.40 50.42 49.32 50.02 1,242,869 -0.24(-0.48%)
Nov 05, 2020 50.75 51.23 50.01 50.26 1,227,781 +0.08(+0.16%)
Nov 04, 2020 50.88 51.57 50.00 50.18 1,686,356 -0.88(-1.72%)
Nov 03, 2020 50.34 51.52 50.09 51.05 1,509,767 +1.27(+2.56%)
Nov 02, 2020 50.48 50.79 49.20 49.78 2,885,099 -0.33(-0.65%)
Oct 30, 2020 49.71 50.76 49.21 50.11 2,288,448 +0.42(+0.84%)
Oct 29, 2020 49.73 50.26 48.96 49.69 1,120,367 +0.11(+0.23%)
Oct 28, 2020 49.79 50.87 49.27 49.58 1,615,566 -1.42(-2.79%)
Oct 27, 2020 51.80 51.84 50.47 51.00 1,487,655 -0.73(-1.40%)
Oct 26, 2020 51.76 52.19 50.62 51.72 2,550,162 -0.97(-1.85%)
Oct 23, 2020 52.88 53.30 51.23 52.70 1,599,234 +0.04(+0.08%)
Oct 22, 2020 53.58 53.78 52.16 52.65 1,559,056 -0.58(-1.10%)
Oct 21, 2020 53.33 53.89 52.94 53.24 1,713,749 -0.20(-0.38%)
Oct 20, 2020 54.50 54.50 53.43 53.44 981,090 -0.65(-1.19%)
Oct 19, 2020 54.40 55.33 53.90 54.09 1,692,950 -0.29(-0.54%)
Oct 16, 2020 55.81 55.98 54.30 54.38 1,683,916 -1.39(-2.49%)
Oct 15, 2020 54.56 55.87 54.35 55.77 2,401,273 +0.64(+1.16%)
Oct 14, 2020 55.50 55.75 53.73 55.13 2,689,838 +0.26(+0.47%)
Oct 13, 2020 53.87 55.04 53.43 54.87 2,091,286 +1.16(+2.16%)
Oct 12, 2020 54.11 54.88 53.22 53.71 2,912,513 -0.03(-0.05%)
Oct 09, 2020 54.61 55.46 53.59 53.74 1,849,436 -0.59(-1.09%)
Oct 08, 2020 54.29 54.40 53.67 54.33 2,500,510 +0.65(+1.20%)
Oct 07, 2020 53.58 54.49 53.56 53.69 1,758,703 +0.70(+1.32%)
Oct 06, 2020 55.24 55.58 52.47 52.99 2,839,377 -1.96(-3.57%)
Oct 05, 2020 53.49 55.09 53.29 54.95 2,216,463 +1.73(+3.26%)
Oct 02, 2020 51.74 53.90 51.42 53.22 2,360,468 -0.07(-0.13%)
Oct 01, 2020 51.49 53.43 51.49 53.29 3,990,648 +2.10(+4.09%)
Sep 30, 2020 50.55 51.80 50.50 51.19 2,030,515 +0.66(+1.31%)
Sep 29, 2020 51.22 51.36 50.36 50.53 1,783,555 -0.60(-1.18%)
Sep 28, 2020 50.14 51.65 50.14 51.13 2,217,463 +1.70(+3.44%)
Sep 25, 2020 49.09 50.12 48.76 49.43 2,453,968 +0.97(+2.01%)
Sep 24, 2020 49.75 49.75 47.97 48.46 2,433,408 -1.49(-2.97%)
Sep 23, 2020 50.86 51.79 49.88 49.95 2,304,651 +0.30(+0.61%)
Sep 22, 2020 50.86 51.42 49.35 49.65 2,285,274 -1.06(-2.09%)
Sep 21, 2020 50.42 51.07 49.26 50.71 2,456,990 -0.97(-1.88%)
Sep 18, 2020 52.18 52.78 50.98 51.68 2,331,298 -0.11(-0.20%)
Sep 17, 2020 50.71 52.13 50.42 51.79 2,911,862 +0.26(+0.50%)
Sep 16, 2020 51.12 52.14 50.79 51.53 2,822,311 +0.73(+1.43%)
Sep 15, 2020 51.22 51.56 50.29 50.80 3,444,077 +0.12(+0.24%)
Sep 14, 2020 50.51 51.52 50.21 50.68 2,442,541 +0.92(+1.85%)
Sep 11, 2020 49.81 50.88 49.24 49.76 1,841,974 +0.33(+0.66%)
Sep 10, 2020 49.86 51.06 49.36 49.43 2,921,029 -0.16(-0.32%)
Sep 09, 2020 48.15 49.83 48.10 49.59 2,920,886 +1.94(+4.08%)
Sep 08, 2020 47.29 48.33 46.97 47.65 2,695,401 -0.64(-1.33%)
Sep 04, 2020 48.39 49.12 46.90 48.29 1,590,767 +0.11(+0.22%)
Sep 03, 2020 49.06 49.84 47.78 48.18 2,628,002 -1.19(-2.41%)
Sep 02, 2020 50.14 50.36 48.12 49.37 2,096,451 -0.41(-0.83%)
Sep 01, 2020 47.44 50.05 47.11 49.78 4,193,616 +2.18(+4.58%)
Aug 31, 2020 46.88 48.11 46.42 47.60 2,343,676 +0.84(+1.81%)
Aug 28, 2020 47.28 48.24 46.69 46.76 3,223,829 +0.14(+0.30%)
Aug 27, 2020 47.11 50.31 46.52 46.62 8,181,813 -0.87(-1.83%)
Aug 26, 2020 47.15 47.94 44.39 47.49 21,944,552 +6.44(+15.68%)
Aug 25, 2020 41.96 41.96 40.08 41.05 4,179,150 -1.00(-2.38%)
Aug 24, 2020 41.11 42.11 40.47 42.05 3,083,817 +1.35(+3.31%)
Aug 21, 2020 39.98 40.80 39.98 40.71 2,053,832 +0.92(+2.32%)
Aug 20, 2020 40.09 40.57 39.58 39.78 1,995,347 -1.11(-2.71%)
Aug 19, 2020 39.14 41.01 39.14 40.89 2,338,269 +1.40(+3.54%)
Aug 18, 2020 40.35 40.54 39.04 39.49 3,828,103 -0.74(-1.84%)
Aug 17, 2020 41.32 41.32 39.89 40.23 2,046,044 -0.50(-1.23%)
Aug 14, 2020 40.79 41.73 39.99 40.73 1,645,680 +0.04(+0.09%)
Aug 13, 2020 40.36 41.48 39.90 40.70 1,652,496 +0.11(+0.28%)
Aug 12, 2020 41.62 41.89 39.72 40.58 3,204,516 -0.69(-1.66%)
Aug 11, 2020 41.65 42.17 41.08 41.27 1,703,036 +0.26(+0.62%)
Aug 10, 2020 41.90 42.03 40.36 41.01 2,703,805 +0.73(+1.81%)
Aug 07, 2020 40.02 40.69 39.64 40.28 1,722,649 +0.10(+0.24%)
Aug 06, 2020 40.94 41.68 40.01 40.19 2,769,431 -0.99(-2.39%)
Aug 05, 2020 40.75 41.23 40.55 41.17 1,709,742 +0.69(+1.69%)
Aug 04, 2020 39.27 40.49 39.07 40.49 1,248,524 +1.18(+3.00%)
Aug 03, 2020 40.27 40.35 39.09 39.31 1,655,867 -0.82(-2.04%)
Jul 31, 2020 40.82 40.87 39.71 40.13 1,670,124 -0.55(-1.36%)
Jul 30, 2020 40.68 41.16 40.35 40.68 2,148,731 -0.48(-1.18%)
Jul 29, 2020 40.04 41.85 40.01 41.16 3,125,130 +1.45(+3.65%)
Jul 28, 2020 40.47 41.15 39.67 39.71 1,686,459 -0.78(-1.93%)
Jul 27, 2020 39.45 40.65 39.05 40.50 1,731,255 +1.27(+3.23%)
Jul 24, 2020 38.70 39.43 38.35 39.23 1,563,936 +0.37(+0.95%)
Jul 23, 2020 39.19 40.29 38.31 38.86 3,405,465 -0.19(-0.50%)
Jul 22, 2020 37.56 39.24 37.43 39.05 3,555,958 +1.26(+3.33%)
Jul 21, 2020 36.94 38.24 36.81 37.80 4,131,841 +2.10(+5.89%)
Jul 20, 2020 35.64 36.10 34.95 35.69 1,240,133 -0.37(-1.02%)
Jul 17, 2020 36.45 36.71 35.96 36.06 1,166,813 -0.25(-0.68%)
Jul 16, 2020 35.26 36.47 35.26 36.31 1,512,912 +0.59(+1.65%)
Jul 15, 2020 35.44 35.93 34.11 35.72 2,481,510 +1.48(+4.32%)
Jul 14, 2020 33.98 34.26 33.14 34.24 2,650,224 +0.16(+0.46%)
Jul 13, 2020 35.40 35.99 34.07 34.08 2,430,992 -0.99(-2.83%)
Jul 10, 2020 34.30 35.29 34.15 35.08 2,175,141 +0.98(+2.86%)
Jul 09, 2020 35.23 35.75 33.39 34.10 3,460,906 -1.35(-3.80%)
Jul 08, 2020 34.91 35.53 34.62 35.45 1,775,876 +0.44(+1.26%)
Jul 07, 2020 35.57 35.89 34.95 35.01 2,135,971 -0.96(-2.67%)
Jul 06, 2020 36.63 36.83 35.76 35.97 1,970,661 +0.11(+0.32%)
Jul 02, 2020 36.63 36.92 35.36 35.85 1,946,848 +0.13(+0.37%)
Jul 01, 2020 36.28 36.91 35.35 35.72 2,074,226 -0.57(-1.58%)
Jun 30, 2020 36.34 36.83 36.07 36.29 2,243,505 -0.26(-0.70%)
Jun 29, 2020 35.84 36.77 35.06 36.55 2,337,585 +1.62(+4.63%)
Jun 26, 2020 35.43 36.44 34.67 34.93 2,346,928 -0.63(-1.78%)
Jun 25, 2020 35.65 36.21 34.95 35.56 2,243,717 -0.43(-1.20%)
Jun 24, 2020 36.99 37.28 35.04 35.99 3,034,837 -0.46(-1.25%)
Jun 23, 2020 36.86 36.93 35.83 36.45 2,830,250 +0.09(+0.24%)
Jun 22, 2020 34.44 36.77 34.30 36.36 3,261,086 +1.71(+4.92%)
Jun 19, 2020 36.62 36.67 34.51 34.66 3,047,380 -1.15(-3.21%)
Jun 18, 2020 35.38 36.02 34.79 35.80 1,895,480 +0.01(+0.02%)
Jun 17, 2020 35.50 36.49 35.18 35.80 2,182,600 +0.38(+1.08%)
Jun 16, 2020 35.71 36.14 34.85 35.41 4,602,313 +1.29(+3.79%)
Jun 15, 2020 33.19 34.64 32.91 34.12 3,391,864 -0.28(-0.81%)
Jun 12, 2020 33.36 34.45 32.92 34.40 4,568,411 +2.83(+8.96%)
Jun 11, 2020 31.20 32.01 30.25 31.57 3,139,356 -1.61(-4.87%)
Jun 10, 2020 34.14 34.34 32.94 33.19 2,079,668 -1.06(-3.08%)
Jun 09, 2020 34.26 35.28 33.46 34.24 3,122,351 -0.12(-0.36%)
Jun 08, 2020 34.57 35.07 33.80 34.36 4,937,618 +0.81(+2.42%)
Jun 05, 2020 33.58 34.53 32.98 33.55 3,664,146 +1.39(+4.31%)
Jun 04, 2020 32.40 32.88 31.18 32.16 4,498,754 +0.10(+0.30%)
Jun 03, 2020 33.95 34.26 31.91 32.07 6,208,711 -0.93(-2.80%)
Jun 02, 2020 32.77 33.38 31.45 32.99 9,299,167 +1.17(+3.68%)
Jun 01, 2020 31.84 32.44 30.99 31.82 5,647,988 +0.35(+1.11%)
May 29, 2020 30.10 31.58 29.60 31.48 4,338,019 +0.99(+3.24%)
May 28, 2020 31.96 32.28 30.27 30.49 2,577,742 -1.34(-4.20%)
May 27, 2020 31.02 32.12 30.07 31.82 3,974,394 +1.71(+5.68%)
May 26, 2020 29.68 30.39 29.38 30.11 4,779,697 +2.10(+7.51%)
May 22, 2020 26.99 28.09 26.56 28.01 3,026,704 +1.09(+4.05%)
May 21, 2020 26.05 27.25 25.30 26.92 5,764,315 +1.61(+6.34%)
May 20, 2020 25.79 26.49 25.23 25.31 3,852,396 +0.07(+0.28%)
May 19, 2020 25.88 26.19 25.12 25.24 2,369,850 -0.64(-2.46%)
May 18, 2020 25.95 26.40 25.49 25.88 4,383,480 +1.62(+6.69%)
May 15, 2020 23.56 24.33 23.19 24.26 5,036,639 +0.43(+1.79%)
May 14, 2020 22.92 23.92 22.34 23.83 5,961,984 +0.19(+0.81%)
May 13, 2020 24.69 25.07 23.08 23.64 5,585,815 -1.26(-5.05%)
May 12, 2020 26.20 26.60 24.75 24.89 5,066,809 -1.19(-4.55%)
May 11, 2020 25.35 26.49 25.35 26.08 2,239,608 +0.06(+0.23%)
May 08, 2020 25.11 26.11 24.70 26.02 2,178,461 +1.75(+7.23%)
May 07, 2020 24.66 25.42 24.16 24.27 1,239,971 +0.02(+0.07%)
May 06, 2020 24.15 24.48 23.62 24.25 1,252,920 +0.33(+1.39%)
May 05, 2020 24.27 24.75 23.71 23.92 1,605,863 +0.14(+0.59%)
May 04, 2020 23.07 24.00 22.65 23.78 2,309,681 +0.03(+0.11%)
May 01, 2020 25.02 25.35 23.40 23.75 2,831,713 -1.90(-7.42%)
Apr 30, 2020 26.62 26.77 25.60 25.65 2,749,797 -1.80(-6.55%)
Apr 29, 2020 26.83 27.70 26.36 27.45 3,275,039 +2.00(+7.85%)
Apr 28, 2020 26.81 27.12 24.76 25.45 3,408,554 -0.50(-1.92%)
Apr 27, 2020 24.41 26.03 23.97 25.95 3,787,302 +1.82(+7.56%)
Apr 24, 2020 22.88 24.31 22.58 24.13 2,999,437 +1.23(+5.38%)
Apr 23, 2020 22.37 23.46 21.98 22.90 2,715,055 +0.49(+2.18%)
Apr 22, 2020 23.58 23.79 22.31 22.41 3,629,078 -0.60(-2.62%)
Apr 21, 2020 22.28 23.31 22.28 23.01 2,320,763 -0.15(-0.64%)
Apr 20, 2020 22.26 23.53 22.19 23.16 3,880,806 +0.03(+0.15%)
Apr 17, 2020 22.83 23.32 21.90 23.12 5,704,212 +1.52(+7.03%)
Apr 16, 2020 21.87 22.04 21.06 21.60 5,160,621 -0.31(-1.43%)
Apr 15, 2020 21.82 22.64 21.70 21.92 11,015,944 -1.21(-5.25%)
Apr 14, 2020 20.65 23.15 19.90 23.13 11,201,646 +1.40(+6.43%)
Apr 13, 2020 24.00 24.09 21.45 21.73 2,495,357 -2.34(-9.72%)
Apr 09, 2020 23.13 24.25 22.76 24.07 4,754,350 +1.88(+8.45%)
Apr 08, 2020 21.04 22.76 20.87 22.20 2,956,496 +1.38(+6.62%)
Apr 07, 2020 21.16 22.82 20.50 20.82 4,914,917 +1.45(+7.48%)
Apr 06, 2020 16.85 19.59 16.60 19.37 4,389,701 +3.38(+21.12%)
Apr 03, 2020 16.02 16.12 15.29 15.99 2,331,062 -0.34(-2.08%)
Apr 02, 2020 15.47 16.65 15.41 16.33 1,799,217 +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.