Dillard's (NY: DDS )

96.78 USD -0.91 (-0.93%)
Official Closing Price Updated: 7:42 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 26.55 27.55 26.55 26.90 1,643,100 +0.79(+3.03%)
Mar 30, 2005 25.91 26.30 25.88 26.11 703,200 +0.18(+0.69%)
Mar 29, 2005 26.01 26.35 25.72 25.93 1,251,900 -0.08(-0.31%)
Mar 28, 2005 25.78 26.31 25.78 26.01 574,600 +0.19(+0.74%)
Mar 24, 2005 26.04 26.06 25.64 25.82 803,400 -0.22(-0.84%)
Mar 23, 2005 26.02 26.24 25.92 26.04 518,600 -0.11(-0.42%)
Mar 22, 2005 26.47 26.99 26.07 26.15 937,300 -0.29(-1.10%)
Mar 21, 2005 26.25 26.60 25.84 26.44 690,200 +0.22(+0.84%)
Mar 18, 2005 26.80 26.89 26.02 26.22 1,398,900 -0.43(-1.61%)
Mar 17, 2005 25.96 27.24 25.55 26.65 2,242,900 +0.73(+2.82%)
Mar 16, 2005 25.81 26.09 25.73 25.92 1,327,500 +0.12(+0.47%)
Mar 15, 2005 25.35 26.13 25.35 25.80 1,477,100 +0.45(+1.78%)
Mar 14, 2005 24.38 25.44 24.38 25.35 1,562,000 +0.97(+3.98%)
Mar 11, 2005 23.75 24.38 23.67 24.38 1,406,300 +0.71(+3.00%)
Mar 10, 2005 23.92 24.45 23.56 23.67 1,186,200 -0.08(-0.34%)
Mar 09, 2005 23.83 23.97 23.56 23.75 1,063,000 -0.25(-1.04%)
Mar 08, 2005 24.05 24.05 23.76 24.00 1,019,800 +0.10(+0.42%)
Mar 07, 2005 24.00 24.05 23.62 23.90 1,327,100 -0.09(-0.38%)
Mar 04, 2005 24.29 24.32 23.94 23.99 1,337,100 +0.18(+0.76%)
Mar 03, 2005 23.90 24.45 23.67 23.81 2,759,600 +0.37(+1.58%)
Mar 02, 2005 23.91 23.91 23.11 23.44 1,326,800 -0.47(-1.97%)
Mar 01, 2005 23.40 24.42 23.36 23.91 2,684,600 +0.61(+2.62%)
Feb 28, 2005 23.40 23.41 22.67 23.30 2,642,900 -1.15(-4.70%)
Feb 25, 2005 24.47 24.49 24.24 24.45 1,239,700 -0.02(-0.08%)
Feb 24, 2005 24.65 24.66 24.32 24.47 892,200 -0.23(-0.93%)
Feb 23, 2005 24.57 24.72 24.28 24.70 917,400 +0.07(+0.28%)
Feb 22, 2005 24.99 25.08 24.58 24.63 578,300 -0.38(-1.52%)
Feb 18, 2005 25.34 25.34 24.77 25.01 1,019,200 -0.23(-0.91%)
Feb 17, 2005 25.57 25.78 25.22 25.24 719,300 -0.21(-0.83%)
Feb 16, 2005 25.72 25.79 25.36 25.45 831,100 -0.37(-1.43%)
Feb 15, 2005 26.00 26.07 25.67 25.82 1,255,200 +0.40(+1.57%)
Feb 14, 2005 25.15 25.69 25.05 25.42 830,200 +0.32(+1.27%)
Feb 11, 2005 25.44 25.66 25.05 25.10 911,500 -0.34(-1.34%)
Feb 10, 2005 25.45 25.69 25.26 25.44 705,100 +0.12(+0.47%)
Feb 09, 2005 25.65 25.83 25.32 25.32 518,800 -0.38(-1.48%)
Feb 08, 2005 25.57 25.92 25.48 25.70 976,000 -0.01(-0.04%)
Feb 07, 2005 25.75 26.25 25.70 25.71 1,063,700 -0.21(-0.81%)
Feb 04, 2005 26.05 26.20 25.69 25.92 1,586,300 -0.06(-0.23%)
Feb 03, 2005 26.25 26.52 25.75 25.98 1,991,600 -0.26(-0.99%)
Feb 02, 2005 26.50 26.56 26.16 26.24 1,119,300 -0.26(-0.98%)
Feb 01, 2005 26.20 26.80 26.13 26.50 1,170,400 +0.26(+0.99%)
Jan 31, 2005 25.91 26.34 25.73 26.24 641,900 +0.33(+1.27%)
Jan 28, 2005 25.72 25.97 25.29 25.91 605,000 +0.16(+0.62%)
Jan 27, 2005 25.63 25.87 25.42 25.75 414,700 +0.19(+0.74%)
Jan 26, 2005 25.72 25.85 25.24 25.56 842,300 -0.24(-0.93%)
Jan 25, 2005 25.80 25.99 25.63 25.80 1,052,800 +0.00(+0.00%)
Jan 24, 2005 25.92 26.00 25.55 25.80 1,021,700 -0.12(-0.46%)
Jan 21, 2005 25.75 26.20 25.66 25.92 1,461,900 +0.17(+0.66%)
Jan 20, 2005 27.54 27.93 25.50 25.75 3,689,900 -1.79(-6.50%)
Jan 19, 2005 27.30 27.81 27.29 27.54 572,400 +0.23(+0.84%)
Jan 18, 2005 27.15 27.50 26.92 27.31 1,015,600 +0.16(+0.59%)
Jan 14, 2005 26.59 27.35 26.48 27.15 719,900 +0.53(+1.99%)
Jan 13, 2005 26.44 26.90 26.24 26.62 603,800 +0.18(+0.68%)
Jan 12, 2005 26.32 26.47 25.99 26.44 421,100 +0.19(+0.72%)
Jan 11, 2005 26.43 26.70 26.21 26.25 764,900 -0.39(-1.46%)
Jan 10, 2005 26.22 26.86 26.21 26.64 601,500 +0.34(+1.29%)
Jan 07, 2005 26.53 26.53 26.11 26.30 647,700 +0.02(+0.08%)
Jan 06, 2005 26.50 26.74 26.25 26.28 556,200 +0.10(+0.38%)
Jan 05, 2005 26.32 26.44 25.79 26.18 860,300 -0.13(-0.49%)
Jan 04, 2005 26.84 26.97 25.98 26.31 815,300 -0.56(-2.08%)
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.