Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Dillard's (NY: DDS )

97.69 USD UNCHANGED
Streaming Delayed Price Updated: 7:47 PM EDT, Apr 13, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 5.820 5.970 5.440 5.700 594,716 -0.04(-0.70%)
Mar 30, 2009 6.070 6.130 5.700 5.740 742,356 -0.94(-14.07%)
Mar 26, 2009 6.260 6.750 6.200 6.680 669,087 +0.53(+8.62%)
Mar 25, 2009 5.980 6.570 5.630 6.150 678,308 +0.22(+3.71%)
Mar 24, 2009 5.880 6.310 5.820 5.930 693,077 -0.04(-0.67%)
Mar 23, 2009 5.700 5.970 5.660 5.970 823,453 +0.92(+18.22%)
Mar 20, 2009 5.390 5.610 4.815 5.050 985,086 -0.42(-7.68%)
Mar 19, 2009 5.570 5.570 5.350 5.470 508,868 -0.03(-0.61%)
Mar 18, 2009 5.230 5.640 5.000 5.503 777,706 +0.25(+4.83%)
Mar 17, 2009 4.690 5.250 4.640 5.250 662,832 +0.60(+12.90%)
Mar 16, 2009 4.850 5.220 4.610 4.650 843,788 -0.18(-3.73%)
Mar 13, 2009 4.770 4.900 4.600 4.830 0 +0.08(+1.68%)
Mar 12, 2009 4.560 4.750 4.280 4.750 970,961 +0.19(+4.17%)
Mar 11, 2009 4.410 4.640 4.310 4.560 658,731 +0.19(+4.35%)
Mar 10, 2009 3.550 4.470 3.550 4.370 909,383 +0.95(+27.78%)
Mar 09, 2009 3.070 3.670 3.070 3.420 1,086,507 +0.23(+7.21%)
Mar 06, 2009 3.170 3.320 3.000 3.190 0 +0.15(+4.93%)
Mar 05, 2009 3.360 3.470 2.960 3.040 525,324 -0.43(-12.39%)
Mar 04, 2009 3.350 3.530 3.340 3.470 419,416 +0.06(+1.76%)
Mar 02, 2009 3.490 3.600 3.390 3.410 646,655 -0.14(-3.94%)
Feb 27, 2009 3.580 3.710 3.500 3.550 0 -0.07(-1.93%)
Feb 26, 2009 3.850 3.950 3.600 3.620 587,839 -0.10(-2.69%)
Feb 25, 2009 4.200 4.290 3.570 3.720 1,355,855 -0.56(-13.08%)
Feb 24, 2009 3.960 4.290 3.870 4.280 682,119 +0.44(+11.46%)
Feb 23, 2009 4.070 4.300 3.810 3.840 735,909 -0.21(-5.19%)
Feb 20, 2009 3.970 4.210 3.900 4.050 440,597 -0.12(-2.88%)
Feb 19, 2009 4.480 4.565 4.160 4.170 449,651 -0.22(-5.01%)
Feb 18, 2009 4.590 4.610 4.275 4.390 983,111 -0.12(-2.66%)
Feb 17, 2009 4.320 4.740 4.110 4.510 1,983,961 +0.05(+1.12%)
Feb 13, 2009 4.590 4.690 4.370 4.460 303,765 -0.11(-2.41%)
Feb 12, 2009 4.360 4.630 4.310 4.570 675,587 +0.03(+0.66%)
Feb 11, 2009 4.480 4.630 4.360 4.540 409,648 +0.10(+2.25%)
Feb 10, 2009 4.640 4.710 4.370 4.440 816,838 -0.27(-5.73%)
Feb 09, 2009 4.750 4.800 4.510 4.710 542,745 +0.01(+0.21%)
Feb 06, 2009 4.490 4.810 4.490 4.700 607,818 +0.18(+3.98%)
Feb 05, 2009 4.320 4.660 4.310 4.520 618,314 +0.15(+3.43%)
Feb 04, 2009 4.350 4.550 4.280 4.370 627,326 -0.08(-1.80%)
Feb 03, 2009 4.690 4.710 4.310 4.450 922,769 -0.20(-4.30%)
Feb 02, 2009 4.280 4.840 4.250 4.650 1,164,660 +0.30(+6.90%)
Jan 30, 2009 4.500 4.530 4.120 4.350 0 -0.06(-1.36%)
Jan 29, 2009 4.550 4.640 4.370 4.410 529,187 -0.21(-4.55%)
Jan 28, 2009 4.410 4.660 4.400 4.620 507,859 +0.30(+6.94%)
Jan 27, 2009 4.380 4.520 4.240 4.320 555,553 -0.05(-1.14%)
Jan 26, 2009 4.070 4.470 4.070 4.370 644,363 +0.31(+7.64%)
Jan 23, 2009 3.720 4.240 3.550 4.060 1,156,298 +0.22(+5.73%)
Jan 22, 2009 3.890 4.030 3.690 3.840 916,395 -0.16(-4.00%)
Jan 21, 2009 3.790 4.070 3.700 4.000 817,402 +0.21(+5.54%)
Jan 20, 2009 4.210 4.221 3.700 3.790 1,107,045 -0.33(-8.01%)
Jan 16, 2009 4.200 4.360 3.960 4.120 973,646 +0.00(+0.00%)
Jan 15, 2009 3.770 4.210 3.650 4.120 1,105,371 +0.34(+8.99%)
Jan 14, 2009 3.940 3.950 3.560 3.780 1,321,059 -0.31(-7.58%)
Jan 13, 2009 3.860 4.260 3.790 4.090 839,284 +0.26(+6.79%)
Jan 12, 2009 4.290 4.310 3.760 3.830 949,871 -0.44(-10.30%)
Jan 09, 2009 4.850 4.870 4.270 4.270 744,436 -0.59(-12.14%)
Jan 08, 2009 4.880 4.900 4.270 4.860 751,000 +0.21(+4.52%)
Jan 07, 2009 4.870 4.951 4.530 4.650 913,781 -0.32(-6.44%)
Jan 06, 2009 4.970 5.060 4.820 4.970 1,078,469 +0.07(+1.43%)
Jan 05, 2009 4.280 4.940 4.200 4.900 1,510,148 +0.63(+14.75%)
Jan 02, 2009 3.950 4.430 3.920 4.270 0 +0.30(+7.56%)
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.