NYSE, DKS End of Day and Historical Stock Data [Dick's Sporting Goods Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, DKS:

15 Aug 25 09:38

LAST: 222.9	CHANGE: 0.10	OPEN: 222.7	HIGH: 223.5	ASK: 41.8	VOLUME: 30.6K
LAST: 222.9	CHG(%): 0.04	PREV: 222.8	LOW: 222.2	BID: 40.4

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
15 Aug 25	222.7	223.5	222.2	222.9	30.6K
14 Aug 25	222.0	224.2	220.1	222.8	935.8K
13 Aug 25	223.0	226.8	220.6	226.0	1.32M
12 Aug 25	215.6	224.1	215.3	222.2	2.23M
11 Aug 25	213.4	213.4	210.0	211.9	943.3K
08 Aug 25	214.9	214.9	210.5	211.2	958.3K
07 Aug 25	219.0	219.6	212.8	215.1	1.04M
06 Aug 25	212.3	216.9	211.9	216.8	1.17M
05 Aug 25	209.8	212.7	208.9	212.2	807K
04 Aug 25	209.1	210.0	206.9	209.5	657.3K

COMPANY PROFILE

Name:
About:	Dick?s Sporting Goods, Inc. (referred to as the ?Company? or ?Dick?s? or in the first person notations ?we?, ?us?, and ?our? unless specified otherwise) is an authentic full-line sporting goods retailer offering a broad assortment of brand name sporting goods equipment, apparel, and footwear in a specialty store environment. Our core focus is to be an authentic sporting goods retailer by offering a broad selection of high-quality, competitively-priced brand name sporting goods equipment, apparel and footwear that enhances our customers? performance and enjoyment of their sports activities. Dick?s was founded in 1948 when Richard ?Dick? Stack, the father of Edward W. Stack, our Chairman, Chief Executive Officer and President opened his original bait and tackle store in Binghamton, New York. Edward W. Stack joined his father?s business full-time in 1977, and, upon his father?s retirement in 1984, became President and Chief Executive Officer of the then two-store chain. ...
Sector:	Consumer Services
Industry:	Other Specialty Stores
CIK:	1089063

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Oct 16, 2002

Purchase Intraday History
for this symbol from Oct 16, 2002

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	14.84
PEG Ratio:	1.07
EPS Ratio:	13.98
DivYield:	2.54
PtB:	5.38
PtS:	0.35
EBITDA:	751.31M
Shares:	56.48M
Market Cap:	12.589B
52wk range:	166.37 - 254.60

TECHNICALS

MA5:	221.16
MA20:	215.61
MA50:	202.39
MA200:	206.53
STO9:	82.71
RSI14:	53.69
WPR14:	-15.94
MTM14:	8.12
ROC14:	0.04
Week High:	226.78
Week Low:	210.03
Month High:	226.78
Month Low:	201.67
Volatility:	7.53