DKS: Historical Prices for DICK'S SPORTING GDS

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	22.40	22.82	21.34	21.58	3,334,200	21.58
19-Nov-09	21.97	23.08	21.75	22.52	10,654,200	22.52
18-Nov-09	24.95	24.97	24.55	24.82	1,603,000	24.82
17-Nov-09	25.06	25.22	24.28	24.92	1,186,700	24.92
16-Nov-09	24.27	25.32	24.27	25.12	2,171,700	25.12
13-Nov-09	24.25	24.30	23.70	23.98	1,842,600	23.98
12-Nov-09	24.64	24.99	24.00	24.06	1,724,600	24.06
11-Nov-09	25.10	25.43	24.61	24.75	2,110,900	24.75
10-Nov-09	24.83	25.02	24.48	24.91	1,423,900	24.91
9-Nov-09	24.95	25.00	24.65	24.98	1,587,200	24.98
6-Nov-09	24.40	24.89	24.21	24.62	1,283,700	24.62
5-Nov-09	24.36	24.66	23.74	24.59	1,593,300	24.59
4-Nov-09	24.25	24.67	23.99	24.21	2,178,300	24.21
3-Nov-09	23.48	24.00	23.09	23.94	1,935,300	23.94
2-Nov-09	22.74	23.65	22.61	23.61	2,018,700	23.61
30-Oct-09	23.33	23.58	22.56	22.69	2,060,800	22.69
29-Oct-09	22.83	23.69	22.83	23.45	1,637,600	23.45
28-Oct-09	23.75	23.85	22.57	22.66	1,975,000	22.66
27-Oct-09	24.86	25.07	23.75	23.85	1,924,900	23.85
26-Oct-09	24.91	25.32	24.55	24.93	1,609,900	24.93
23-Oct-09	24.96	25.36	24.70	24.83	1,896,100	24.83
22-Oct-09	24.05	25.10	24.02	24.91	1,229,400	24.91
21-Oct-09	24.41	25.35	24.06	24.08	1,386,400	24.08
20-Oct-09	25.16	25.24	24.59	24.73	1,227,800	24.73
19-Oct-09	25.98	26.00	25.06	25.18	2,597,900	25.18
16-Oct-09	25.57	25.60	25.03	25.14	1,324,600	25.14
15-Oct-09	24.81	25.74	24.76	25.74	3,511,300	25.74
14-Oct-09	25.12	25.38	24.92	25.14	1,910,100	25.14
13-Oct-09	24.75	24.99	24.48	24.87	2,181,500	24.87
12-Oct-09	24.16	25.09	24.15	24.89	2,567,100	24.89
9-Oct-09	23.47	24.30	23.25	24.13	1,529,100	24.13
8-Oct-09	23.60	23.80	23.35	23.54	2,465,700	23.54
7-Oct-09	23.15	23.61	22.99	23.41	1,736,200	23.41
6-Oct-09	22.47	23.27	22.38	23.17	2,012,200	23.17
5-Oct-09	21.44	22.25	21.36	22.15	1,330,500	22.15
2-Oct-09	21.34	21.67	21.24	21.29	1,441,400	21.29
1-Oct-09	22.27	22.27	21.53	21.60	1,852,700	21.60
30-Sep-09	22.57	22.74	22.14	22.40	1,396,000	22.40
29-Sep-09	22.62	23.00	22.49	22.54	1,716,000	22.54
28-Sep-09	22.01	22.78	22.01	22.64	986,000	22.64
25-Sep-09	21.90	22.35	21.70	21.97	1,340,700	21.97
24-Sep-09	22.11	22.13	21.46	21.81	1,596,500	21.81
23-Sep-09	22.58	22.63	22.05	22.06	1,075,700	22.06
22-Sep-09	22.91	22.91	22.41	22.47	1,095,200	22.47
21-Sep-09	23.31	23.31	22.56	22.69	1,724,200	22.69
18-Sep-09	23.02	23.19	22.63	23.15	1,351,900	23.15
17-Sep-09	23.02	23.14	22.76	22.88	1,641,400	22.88
16-Sep-09	22.78	23.23	22.63	23.05	1,537,000	23.05
15-Sep-09	22.43	22.93	22.20	22.88	2,237,600	22.88
14-Sep-09	21.31	22.45	21.05	22.43	2,422,600	22.43
11-Sep-09	21.46	21.60	21.14	21.42	1,910,500	21.42
10-Sep-09	21.83	22.04	21.40	21.52	1,870,000	21.52
9-Sep-09	21.77	22.62	21.66	21.90	2,521,400	21.90
8-Sep-09	21.85	22.06	21.40	21.84	1,006,300	21.84
4-Sep-09	21.60	21.88	21.30	21.69	857,900	21.69
3-Sep-09	21.12	21.72	20.82	21.68	1,252,300	21.68
2-Sep-09	21.49	21.55	20.82	21.06	1,580,200	21.06
1-Sep-09	22.20	22.28	21.44	21.60	1,830,200	21.60
31-Aug-09	22.53	22.68	22.13	22.41	1,133,800	22.41
28-Aug-09	23.10	23.25	22.50	22.81	994,500	22.81
27-Aug-09	22.84	23.11	22.42	22.82	984,700	22.82
26-Aug-09	22.48	23.36	22.48	22.92	1,751,800	22.92
25-Aug-09	22.38	23.12	22.35	22.52	1,893,800	22.52
24-Aug-09	21.92	22.45	21.83	22.31	2,608,400	22.31
21-Aug-09	21.00	21.75	20.81	21.73	3,693,800	21.73
20-Aug-09	22.95	23.24	21.67	21.69	8,125,900	21.69
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions