Dick's Sporting Goods Inc (NY: DKS )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	10.47	11.22	10.27	10.92	4,622,862	+0.43(+4.15%)
Oct 30, 2008	10.49	10.80	10.20	10.49	3,822,776	+0.29(+2.80%)
Oct 29, 2008	10.14	10.52	9.640	10.20	5,243,769	-0.05(-0.49%)
Oct 28, 2008	9.569	10.25	8.970	10.25	5,687,947	+0.88(+9.44%)
Oct 27, 2008	9.170	9.940	9.105	9.369	5,943,049	+0.02(+0.23%)
Oct 24, 2008	9.305	9.819	9.091	9.348	5,040,720	-0.46(-4.65%)
Oct 23, 2008	10.77	10.80	9.433	9.804	6,102,570	-0.91(-8.46%)
Oct 22, 2008	11.23	11.55	10.35	10.71	4,318,684	-0.70(-6.13%)
Oct 21, 2008	11.68	12.14	11.39	11.41	2,303,538	-0.27(-2.32%)
Oct 20, 2008	12.11	12.14	11.37	11.68	2,717,714	-0.06(-0.55%)
Oct 17, 2008	11.23	12.11	11.23	11.74	5,556,831	+0.09(+0.80%)
Oct 16, 2008	11.77	11.86	10.77	11.65	6,674,514	+0.07(+0.62%)
Oct 15, 2008	12.57	12.97	11.49	11.58	6,167,799	-1.24(-9.68%)
Oct 14, 2008	13.55	14.25	12.42	12.82	6,631,884	-0.58(-4.36%)
Oct 13, 2008	13.29	13.65	12.73	13.41	6,963,431	+0.43(+3.30%)
Oct 10, 2008	11.12	13.43	10.37	12.98	9,877,974	+1.22(+10.37%)
Oct 09, 2008	11.99	12.45	11.54	11.76	7,627,087	-0.10(-0.84%)
Oct 08, 2008	11.07	12.16	11.07	11.86	5,961,913	+0.37(+3.23%)
Oct 07, 2008	12.29	12.45	11.41	11.49	5,048,429	-0.58(-4.79%)
Oct 06, 2008	11.68	12.19	11.31	12.06	7,819,141	+0.09(+0.77%)
Oct 03, 2008	13.17	13.19	11.86	11.97	7,336,322	-1.05(-8.05%)
Oct 02, 2008	13.65	13.75	12.89	13.02	2,259,117	-0.73(-5.29%)
Oct 01, 2008	13.92	14.05	13.58	13.75	2,235,085	-0.21(-1.53%)
Sep 30, 2008	13.95	14.52	13.69	13.96	2,934,041	+0.21(+1.56%)
Sep 29, 2008	14.62	14.62	13.11	13.75	3,334,694	-1.18(-7.88%)
Sep 26, 2008	14.84	15.08	14.65	14.92	0	-0.15(-0.99%)
Sep 25, 2008	15.06	15.29	14.92	15.07	2,667,294	+0.09(+0.62%)
Sep 24, 2008	15.05	15.37	14.62	14.98	3,946,002	-0.09(-0.57%)
Sep 23, 2008	15.08	15.40	14.88	15.07	1,780,922	-0.18(-1.17%)
Sep 22, 2008	16.47	16.84	15.04	15.24	4,022,653	-1.42(-8.52%)
Sep 19, 2008	16.18	19.25	16.18	16.66	0	+0.86(+5.46%)
Sep 18, 2008	15.87	16.49	15.12	15.80	4,545,759	+0.22(+1.42%)
Sep 17, 2008	15.69	16.11	15.29	15.58	4,777,962	-0.33(-2.06%)
Sep 16, 2008	15.20	16.04	14.97	15.91	3,544,884	+0.46(+3.00%)
Sep 15, 2008	15.37	15.90	15.19	15.44	2,816,315	-0.51(-3.17%)
Sep 12, 2008	15.88	15.95	15.49	15.95	3,291,867	-0.10(-0.62%)
Sep 11, 2008	15.90	16.05	15.45	16.05	4,146,945	-0.12(-0.75%)
Sep 10, 2008	16.44	16.51	15.80	16.17	2,705,425	-0.12(-0.74%)
Sep 09, 2008	16.97	17.29	16.02	16.29	5,784,678	-0.80(-4.67%)
Sep 08, 2008	16.43	17.16	16.06	17.09	5,540,547	+1.27(+8.02%)
Sep 05, 2008	15.68	15.92	15.32	15.82	0	+0.01(+0.05%)
Sep 04, 2008	16.61	16.61	15.69	15.82	5,871,919	-1.11(-6.53%)
Sep 03, 2008	16.54	17.25	16.46	16.92	3,438,384	+0.38(+2.28%)
Sep 02, 2008	16.59	17.18	16.31	16.54	3,660,806	+0.22(+1.35%)
Aug 29, 2008	16.07	16.62	16.07	16.32	2,398,221	+0.26(+1.60%)
Aug 28, 2008	16.15	16.39	15.89	16.06	5,346,376	-0.07(-0.44%)
Aug 27, 2008	15.57	16.20	15.57	16.14	6,400,838	+0.38(+2.44%)
Aug 26, 2008	15.69	15.84	15.48	15.75	3,876,051	-0.02(-0.14%)
Aug 25, 2008	15.72	15.99	15.47	15.77	5,172,558	-0.08(-0.49%)
Aug 22, 2008	14.45	15.94	14.30	15.85	8,824,326	+0.93(+6.26%)
Aug 21, 2008	13.76	15.27	13.70	14.92	14,301,959	+1.88(+14.38%)
Aug 20, 2008	12.97	13.36	12.85	13.04	5,047,607	+0.01(+0.05%)
Aug 19, 2008	13.63	13.81	12.83	13.03	5,655,939	-0.24(-1.83%)
Aug 18, 2008	13.62	13.62	13.15	13.28	6,027,984	-0.14(-1.01%)
Aug 15, 2008	13.34	13.59	13.31	13.41	0	+0.13(+0.97%)
Aug 14, 2008	12.98	13.62	12.98	13.28	4,688,797	+0.19(+1.47%)
Aug 13, 2008	13.39	13.39	12.53	13.09	3,425,595	-0.27(-2.03%)
Aug 12, 2008	13.50	13.58	13.21	13.36	3,394,747	-0.14(-1.00%)
Aug 11, 2008	13.66	13.94	13.29	13.50	6,283,106	-0.16(-1.15%)
Aug 08, 2008	13.10	13.70	12.97	13.65	6,174,020	+0.64(+4.93%)
Aug 07, 2008	13.30	13.30	12.94	13.01	4,334,259	-0.40(-2.98%)
Aug 06, 2008	13.83	13.84	13.19	13.41	3,565,703	-0.46(-3.34%)
Aug 05, 2008	12.88	13.90	12.88	13.88	4,125,819	+1.08(+8.41%)
Aug 04, 2008	12.50	12.85	12.09	12.80	3,363,316	+0.33(+2.63%)

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.