Skip to main content

Dillard's (NY: DDS )

368.64 +9.60 (+2.67%)
Streaming Delayed Price Updated: 12:47 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 17.82 18.16 17.32 18.05 676,230 +0.23(+1.28%)
Apr 29, 2002 18.13 18.13 17.65 17.82 81,424 -0.18(-0.98%)
Apr 26, 2002 18.41 18.42 17.98 17.99 641,896 -0.38(-2.05%)
Apr 25, 2002 17.98 18.39 17.75 18.37 446,070 +0.09(+0.48%)
Apr 24, 2002 19.06 19.06 18.23 18.28 726,442 -0.78(-4.10%)
Apr 23, 2002 18.31 19.12 18.27 19.06 843,693 +0.71(+3.90%)
Apr 22, 2002 18.64 18.67 18.16 18.35 359,489 -0.29(-1.58%)
Apr 19, 2002 18.72 18.79 18.48 18.64 417,436 -0.01(-0.04%)
Apr 18, 2002 18.61 18.78 18.26 18.65 493,704 +0.23(+1.24%)
Apr 17, 2002 18.54 18.73 18.35 18.42 847,493 -0.12(-0.64%)
Apr 16, 2002 18.38 18.67 18.33 18.54 730,106 +0.24(+1.29%)
Apr 15, 2002 18.61 18.83 18.05 18.30 721,828 -0.26(-1.39%)
Apr 12, 2002 18.36 18.71 17.97 18.56 875,992 +0.21(+1.16%)
Apr 11, 2002 18.12 18.61 18.12 18.35 1,254,480 +0.43(+2.43%)
Apr 10, 2002 17.36 17.93 17.29 17.91 806,917 +0.64(+3.71%)
Apr 09, 2002 17.76 17.77 17.13 17.27 957,145 -0.45(-2.54%)
Apr 08, 2002 17.28 17.74 17.09 17.72 1,450,713 +0.31(+1.78%)
Apr 05, 2002 17.26 17.50 17.17 17.41 535,502 +0.25(+1.46%)
Apr 04, 2002 16.77 17.28 16.69 17.16 734,042 +0.39(+2.33%)
Apr 03, 2002 16.51 16.92 16.36 16.77 764,305 +0.30(+1.83%)
Apr 02, 2002 17.09 17.10 16.40 16.47 1,522,503 -0.64(-3.75%)
Apr 01, 2002 16.95 17.42 16.25 17.11 1,797,989 -0.47(-2.68%)
Mar 29, 2002 17.76 18.02 17.54 17.58 607,969 +0.00(+0.00%)
Mar 28, 2002 17.76 18.02 17.54 17.58 607,969 -0.17(-0.95%)
Mar 27, 2002 17.54 17.75 17.33 17.75 1,105,745 +0.24(+1.35%)
Mar 26, 2002 17.72 17.72 17.30 17.52 1,145,643 -0.17(-0.96%)
Mar 25, 2002 18.13 18.42 17.65 17.69 826,323 -0.43(-2.40%)
Mar 22, 2002 17.94 18.28 17.46 18.12 856,314 -0.01(-0.04%)
Mar 21, 2002 18.24 18.31 17.88 18.13 1,335,091 -0.10(-0.53%)
Mar 20, 2002 18.15 18.38 17.94 18.22 1,458,720 +0.07(+0.41%)
Mar 19, 2002 18.43 18.55 18.09 18.15 1,907,912 -0.39(-2.11%)
Mar 18, 2002 18.02 18.64 17.69 18.54 1,705,437 +0.57(+3.20%)
Mar 15, 2002 17.32 18.07 17.17 17.97 1,606,370 +0.49(+2.78%)
Mar 14, 2002 17.17 17.49 16.99 17.48 1,507,439 +0.36(+2.11%)
Mar 13, 2002 16.58 17.32 16.29 17.12 2,310,150 -0.05(-0.30%)
Mar 12, 2002 16.57 17.28 16.29 17.17 1,648,439 +0.60(+3.65%)
Mar 11, 2002 16.29 16.91 15.73 16.57 2,796,797 -0.24(-1.40%)
Mar 08, 2002 17.14 17.19 16.54 16.80 2,238,360 -0.33(-1.94%)
Mar 07, 2002 16.51 17.28 16.02 17.13 3,333,385 +0.59(+3.56%)
Mar 06, 2002 15.99 16.81 15.95 16.54 1,302,792 +1.07(+6.90%)
Mar 05, 2002 15.11 16.59 15.11 15.47 3,270,552 +0.39(+2.59%)
Mar 04, 2002 14.44 15.25 14.44 15.08 1,460,077 +0.35(+2.35%)
Mar 01, 2002 14.63 14.88 14.44 14.74 980,080 -0.07(-0.50%)
Feb 28, 2002 14.52 15.29 14.11 14.81 2,312,457 +0.30(+2.08%)
Feb 27, 2002 14.78 15.03 14.37 14.51 1,816,174 -0.32(-2.14%)
Feb 26, 2002 13.74 15.11 13.74 14.83 2,085,553 +0.94(+6.74%)
Feb 25, 2002 13.60 14.13 13.48 13.89 1,587,235 +0.11(+0.80%)
Feb 22, 2002 12.75 14.66 12.42 13.78 3,685,139 +1.05(+8.22%)
Feb 21, 2002 12.90 13.18 12.55 12.73 1,179,570 -0.16(-1.26%)
Feb 20, 2002 13.04 13.26 12.72 12.90 1,804,503 -0.14(-1.07%)
Feb 19, 2002 12.75 13.26 12.62 13.04 1,113,073 +0.21(+1.67%)
Feb 18, 2002 12.97 13.04 12.56 12.82 1,832,187 +0.00(+0.00%)
Feb 15, 2002 12.97 13.04 12.56 12.82 1,818,617 -0.15(-1.14%)
Feb 14, 2002 12.75 13.04 12.75 12.97 2,175,528 +0.26(+2.03%)
Feb 13, 2002 12.00 12.72 12.00 12.71 474,976 +0.74(+6.15%)
Feb 12, 2002 11.90 12.16 11.75 11.97 2,531,353 -0.01(-0.06%)
Feb 11, 2002 11.42 12.42 11.26 11.98 6,328,587 +0.56(+4.90%)
Feb 08, 2002 9.579 11.44 9.550 11.42 6,345,957 +1.89(+19.78%)
Feb 07, 2002 10.32 10.46 9.535 9.535 2,391,167 -0.55(-5.41%)
Feb 06, 2002 10.07 10.32 9.926 10.08 1,467,677 +0.19(+1.94%)
Feb 05, 2002 9.992 10.24 9.764 9.889 1,429,407 -0.10(-1.03%)
Feb 04, 2002 10.46 10.66 9.904 9.992 970,037 -0.55(-5.18%)
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.