Skip to main content

Dillard's (NY: DDS )

468.12 +10.06 (+2.20%)
Streaming Delayed Price Updated: 3:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 18.13 18.47 17.80 18.14 32,138 -0.09(-0.49%)
Sep 29, 2010 18.25 18.37 18.06 18.23 861,237 -0.09(-0.50%)
Sep 28, 2010 18.21 18.34 17.83 18.32 527 +0.14(+0.76%)
Sep 27, 2010 18.27 18.46 18.08 18.18 717,806 -0.10(-0.54%)
Sep 24, 2010 18.20 18.34 17.98 18.28 744,578 +0.45(+2.53%)
Sep 23, 2010 17.83 18.24 17.62 17.83 61,470 -0.16(-0.89%)
Sep 22, 2010 18.12 18.39 17.72 17.99 919,591 -0.25(-1.34%)
Sep 21, 2010 18.48 18.49 18.04 18.24 1,123,852 -0.25(-1.37%)
Sep 20, 2010 18.39 18.71 18.13 18.49 1,057,749 +0.28(+1.56%)
Sep 17, 2010 18.21 18.53 17.96 18.21 837,667 -0.17(-0.92%)
Sep 15, 2010 18.26 18.45 18.00 18.37 722,330 +0.05(+0.29%)
Sep 14, 2010 18.01 18.51 18.01 18.32 1,226,539 +0.29(+1.61%)
Sep 13, 2010 18.28 18.54 17.96 18.03 1,119,262 +0.01(+0.04%)
Sep 10, 2010 17.83 18.18 17.69 18.02 799,856 +0.21(+1.16%)
Sep 09, 2010 18.17 18.32 17.61 17.82 691,473 +0.03(+0.17%)
Sep 08, 2010 17.76 18.00 17.70 17.78 846,634 +0.11(+0.65%)
Sep 07, 2010 17.90 17.94 17.61 17.67 1,783 -0.33(-1.83%)
Sep 03, 2010 18.18 18.21 17.74 18.00 1,312,875 +0.10(+0.56%)
Sep 02, 2010 17.46 17.91 17.38 17.90 1,397 +0.60(+3.45%)
Sep 01, 2010 17.06 17.42 16.97 17.30 1,126,756 +0.56(+3.34%)
Aug 31, 2010 16.75 16.84 15.90 16.74 29,005 +0.61(+3.80%)
Aug 30, 2010 16.37 16.43 16.07 16.13 1,683,540 -0.39(-2.36%)
Aug 27, 2010 16.52 16.65 16.11 16.52 1,120,762 +0.18(+1.13%)
Aug 26, 2010 16.54 16.60 16.26 16.34 1,322 -0.15(-0.88%)
Aug 25, 2010 16.12 16.62 16.00 16.48 1,310 +0.12(+0.75%)
Aug 24, 2010 16.08 16.70 15.79 16.36 5,322 +0.01(+0.05%)
Aug 23, 2010 16.77 16.84 16.34 16.35 919,211 -0.19(-1.16%)
Aug 20, 2010 15.97 16.55 15.81 16.54 3,150,361 +0.49(+3.05%)
Aug 19, 2010 16.02 16.28 15.80 16.05 1,980 -0.03(-0.19%)
Aug 18, 2010 14.77 16.14 14.77 16.08 23,550 +1.21(+8.14%)
Aug 17, 2010 14.99 15.30 14.87 14.87 3,158 +0.06(+0.41%)
Aug 16, 2010 15.13 15.39 14.75 14.81 1,119,707 -0.39(-2.57%)
Aug 13, 2010 15.20 16.01 15.08 15.20 1,755,525 -0.81(-5.07%)
Aug 12, 2010 15.64 16.21 15.56 16.02 831,858 -0.28(-1.69%)
Aug 11, 2010 16.54 16.84 16.18 16.29 5,734 -0.72(-4.23%)
Aug 10, 2010 17.08 17.21 16.70 17.01 2,446 -0.33(-1.90%)
Aug 09, 2010 17.09 17.42 17.04 17.34 712,761 +0.39(+2.30%)
Aug 06, 2010 16.95 17.38 16.55 16.95 827,804 -0.44(-2.51%)
Aug 05, 2010 17.78 18.18 17.30 17.39 1,739,736 -0.96(-5.22%)
Aug 04, 2010 18.00 18.43 17.88 18.34 945,165 +0.44(+2.48%)
Aug 03, 2010 18.21 18.32 17.57 17.90 1,040,655 -0.48(-2.62%)
Aug 02, 2010 18.12 18.57 17.84 18.38 833,170 +0.66(+3.72%)
Jul 30, 2010 17.72 17.93 16.92 17.72 671,287 +0.15(+0.83%)
Jul 29, 2010 17.42 17.82 17.00 17.58 1,010,639 +0.30(+1.73%)
Jul 28, 2010 17.28 17.85 17.06 17.28 2,125 -0.57(-3.22%)
Jul 27, 2010 18.54 18.63 17.79 17.85 780,556 -0.47(-2.55%)
Jul 26, 2010 17.97 18.41 17.49 18.32 921,701 +0.58(+3.28%)
Jul 23, 2010 17.05 17.78 16.66 17.74 900,719 +0.62(+3.62%)
Jul 22, 2010 16.50 17.23 16.50 17.12 1,084,526 +0.93(+5.72%)
Jul 21, 2010 16.50 16.74 16.02 16.19 830,175 -0.13(-0.80%)
Jul 20, 2010 15.67 16.34 15.39 16.32 744,207 +0.39(+2.45%)
Jul 19, 2010 16.04 16.05 15.51 15.93 717,675 +0.08(+0.53%)
Jul 16, 2010 15.85 16.63 15.77 15.85 986,674 -0.90(-5.35%)
Jul 15, 2010 16.97 17.10 16.37 16.74 951,149 -0.19(-1.13%)
Jul 14, 2010 17.13 17.13 16.54 16.93 927,580 -0.23(-1.34%)
Jul 13, 2010 17.16 17.28 16.65 17.16 5,195 +0.94(+5.81%)
Jul 12, 2010 16.38 16.50 15.93 16.22 1,033,232 -0.21(-1.26%)
Jul 09, 2010 16.43 16.44 15.89 16.43 650,381 +0.26(+1.61%)
Jul 08, 2010 16.17 16.61 15.84 16.17 1,578 +0.09(+0.57%)
Jul 07, 2010 15.65 16.14 15.53 16.08 1,388,810 +0.55(+3.55%)
Jul 06, 2010 15.53 16.72 15.25 15.53 2,787 -0.54(-3.34%)
Jul 02, 2010 16.06 17.02 15.82 16.06 983,944 -0.64(-3.85%)
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.