Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dillard's (NY: DDS )

437.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 2024 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 (%)
Jun 30, 2009 6.992 7.175 6.878 7.023 606,646 +0.03(+0.44%)
Jun 29, 2009 6.946 7.336 6.725 6.992 746,830 +0.06(+0.88%)
Jun 26, 2009 6.656 7.091 6.603 6.931 1,070,070 +0.11(+1.57%)
Jun 25, 2009 6.725 6.832 6.672 6.824 476,051 +0.37(+5.67%)
Jun 24, 2009 6.382 6.779 6.313 6.458 533,498 +0.18(+2.79%)
Jun 23, 2009 6.496 6.595 6.244 6.282 614,649 -0.21(-3.29%)
Jun 22, 2009 6.771 6.801 6.298 6.496 1,038,053 -0.37(-5.34%)
Jun 19, 2009 6.969 7.000 6.740 6.862 2,102,225 +0.01(+0.11%)
Jun 18, 2009 6.962 7.046 6.779 6.855 513,742 -0.18(-2.60%)
Jun 17, 2009 7.000 7.183 6.679 7.038 763,351 +0.02(+0.33%)
Jun 16, 2009 7.382 7.504 6.985 7.015 979,790 -0.37(-4.96%)
Jun 15, 2009 7.458 7.611 7.259 7.382 954,904 -0.28(-3.69%)
Jun 12, 2009 7.320 7.695 7.221 7.664 989,711 +0.28(+3.83%)
Jun 11, 2009 7.557 7.672 7.290 7.382 1,054,148 -0.14(-1.83%)
Jun 10, 2009 7.481 7.534 7.122 7.519 1,234,153 +0.09(+1.23%)
Jun 09, 2009 7.137 7.527 7.137 7.427 1,058,879 +0.33(+4.62%)
Jun 08, 2009 7.107 7.214 7.015 7.099 1,046,709 -0.18(-2.52%)
Jun 05, 2009 7.481 7.557 7.175 7.282 1,450,292 -0.08(-1.14%)
Jun 04, 2009 8.000 8.000 7.252 7.366 1,614,819 -0.54(-6.85%)
Jun 03, 2009 8.397 8.649 7.687 7.908 1,632,823 -0.70(-8.16%)
Jun 02, 2009 8.466 8.778 8.183 8.611 1,440,073 +0.06(+0.71%)
Jun 01, 2009 7.320 8.611 7.313 8.549 1,898,811 +1.34(+18.52%)
May 29, 2009 7.015 7.290 6.916 7.214 1,096,420 +0.13(+1.83%)
May 28, 2009 7.313 7.435 6.786 7.084 1,528,024 -0.62(-8.03%)
May 27, 2009 8.091 8.282 7.633 7.702 1,357,454 -0.39(-4.81%)
May 26, 2009 7.099 8.206 7.099 8.091 1,434,876 +0.88(+12.17%)
May 22, 2009 7.351 7.435 7.008 7.214 966,817 -0.01(-0.11%)
May 21, 2009 7.084 7.382 7.008 7.221 1,293,222 +0.02(+0.32%)
May 20, 2009 7.771 8.030 7.130 7.198 1,729,542 -0.47(-6.08%)
May 19, 2009 7.717 8.252 7.473 7.664 3,059,632 -0.11(-1.38%)
May 18, 2009 6.969 7.832 6.542 7.771 5,368,473 +2.04(+35.55%)
May 15, 2009 5.779 6.107 5.649 5.733 981,024 -0.07(-1.18%)
May 14, 2009 5.572 6.107 5.420 5.801 898,375 +0.27(+4.83%)
May 13, 2009 5.771 5.931 5.488 5.534 1,157,894 -0.37(-6.33%)
May 12, 2009 6.404 6.473 5.847 5.908 1,032,981 -0.38(-6.07%)
May 11, 2009 6.168 6.481 5.969 6.290 659,583 -0.03(-0.48%)
May 08, 2009 6.191 6.374 6.008 6.321 970,806 +0.24(+4.02%)
May 07, 2009 6.519 7.061 6.015 6.076 1,922,301 -0.22(-3.52%)
May 06, 2009 6.580 6.672 6.107 6.298 1,204,215 -0.13(-2.02%)
May 05, 2009 6.267 6.618 6.191 6.427 1,018,558 +0.00(+0.00%)
May 04, 2009 6.061 6.511 5.687 6.427 1,054,505 +0.53(+8.93%)
May 01, 2009 5.878 6.107 5.763 5.901 571,505 +0.02(+0.26%)
Apr 30, 2009 5.641 6.107 5.641 5.885 899,466 +0.21(+3.77%)
Apr 29, 2009 5.343 5.855 5.214 5.672 958,680 +0.38(+7.21%)
Apr 28, 2009 5.114 5.404 5.030 5.290 607,635 +0.09(+1.76%)
Apr 27, 2009 5.298 5.427 5.114 5.198 1,016,420 -0.24(-4.49%)
Apr 24, 2009 5.366 5.548 5.275 5.443 768,170 +0.11(+2.15%)
Apr 23, 2009 5.450 5.679 5.229 5.328 720,195 -0.24(-4.25%)
Apr 22, 2009 5.305 5.870 5.267 5.565 938,243 +0.15(+2.68%)
Apr 21, 2009 5.198 5.504 5.076 5.420 906,876 +0.16(+3.05%)
Apr 20, 2009 5.649 5.656 5.137 5.259 1,104,661 -0.54(-9.34%)
Apr 17, 2009 5.542 5.930 5.420 5.801 1,242,869 +0.28(+5.12%)
Apr 16, 2009 5.221 5.618 5.107 5.519 857,392 +0.37(+7.27%)
Apr 15, 2009 4.962 5.229 4.863 5.145 427,308 +0.11(+2.28%)
Apr 14, 2009 5.328 5.481 4.963 5.030 1,062,108 -0.43(-7.83%)
Apr 13, 2009 5.229 5.534 5.137 5.458 956,756 +0.17(+3.17%)
Apr 09, 2009 5.336 5.420 5.092 5.290 1,267,239 +0.13(+2.51%)
Apr 08, 2009 4.840 5.175 4.840 5.160 1,159,643 +0.39(+8.16%)
Apr 07, 2009 4.740 4.870 4.626 4.771 573,932 -0.07(-1.42%)
Apr 06, 2009 4.969 4.969 4.702 4.840 928,579 -0.20(-3.94%)
Apr 03, 2009 5.046 5.130 4.878 5.038 509,049 -0.09(-1.79%)
Apr 02, 2009 4.771 5.229 4.649 5.130 756,942 +0.46(+9.80%)
Apr 01, 2009 4.237 4.702 4.114 4.672 822,202 +0.32(+7.37%)
Mar 31, 2009 4.443 4.557 4.153 4.351 779,091 -0.03(-0.70%)
Mar 30, 2009 4.634 4.679 4.351 4.382 972,502 -0.72(-14.07%)
Mar 26, 2009 4.779 5.153 4.733 5.099 876,518 +0.40(+8.62%)
Mar 25, 2009 4.565 5.015 4.298 4.695 888,598 +0.17(+3.71%)
Mar 24, 2009 4.488 4.817 4.443 4.527 907,946 -0.03(-0.67%)
Mar 23, 2009 4.351 4.557 4.321 4.557 1,078,741 +0.70(+18.22%)
Mar 20, 2009 4.114 4.282 3.676 3.855 1,290,484 -0.32(-7.68%)
Mar 19, 2009 4.252 4.252 4.084 4.176 666,628 -0.03(-0.61%)
Mar 18, 2009 3.992 4.305 3.817 4.201 1,018,812 +0.19(+4.83%)
Mar 17, 2009 3.580 4.008 3.542 4.008 868,324 +0.46(+12.90%)
Mar 16, 2009 3.702 3.985 3.519 3.550 1,105,381 -0.14(-3.73%)
Mar 13, 2009 3.641 3.740 3.511 3.687 0 +0.06(+1.68%)
Mar 12, 2009 3.481 3.626 3.267 3.626 1,271,980 +0.15(+4.17%)
Mar 11, 2009 3.366 3.542 3.290 3.481 862,952 +0.15(+4.35%)
Mar 10, 2009 2.710 3.412 2.710 3.336 1,191,311 +0.73(+27.78%)
Mar 09, 2009 2.343 2.801 2.343 2.611 1,423,348 +0.18(+7.21%)
Mar 06, 2009 2.420 2.534 2.290 2.435 0 +0.11(+4.93%)
Mar 05, 2009 2.565 2.649 2.260 2.321 688,186 -0.33(-12.39%)
Mar 04, 2009 2.557 2.695 2.550 2.649 549,444 +0.05(+1.76%)
Mar 02, 2009 2.664 2.748 2.588 2.603 847,132 -0.11(-3.94%)
Feb 27, 2009 2.733 2.832 2.672 2.710 0 -0.05(-1.93%)
Feb 26, 2009 2.939 3.015 2.748 2.763 770,082 -0.08(-2.69%)
Feb 25, 2009 3.206 3.275 2.725 2.840 1,776,200 -0.43(-13.08%)
Feb 24, 2009 3.023 3.275 2.954 3.267 893,591 +0.34(+11.46%)
Feb 23, 2009 3.107 3.282 2.908 2.931 964,057 -0.16(-5.19%)
Feb 20, 2009 3.030 3.214 2.977 3.092 577,191 -0.09(-2.88%)
Feb 19, 2009 3.420 3.485 3.176 3.183 589,052 -0.17(-5.01%)
Feb 18, 2009 3.504 3.519 3.263 3.351 1,287,897 -0.09(-2.66%)
Feb 17, 2009 3.298 3.618 3.137 3.443 2,599,033 +0.04(+1.12%)
Feb 13, 2009 3.504 3.580 3.336 3.405 397,938 -0.08(-2.41%)
Feb 12, 2009 3.328 3.534 3.290 3.488 885,034 +0.02(+0.66%)
Feb 11, 2009 3.420 3.534 3.328 3.466 536,648 +0.08(+2.25%)
Feb 10, 2009 3.542 3.595 3.336 3.389 1,070,075 -0.21(-5.73%)
Feb 09, 2009 3.626 3.664 3.443 3.595 711,008 +0.01(+0.21%)
Feb 06, 2009 3.427 3.672 3.427 3.588 796,255 +0.14(+3.98%)
Feb 05, 2009 3.298 3.557 3.290 3.450 810,005 +0.11(+3.43%)
Feb 04, 2009 3.321 3.473 3.267 3.336 821,811 -0.06(-1.80%)
Feb 03, 2009 3.580 3.595 3.290 3.397 1,208,847 -0.15(-4.30%)
Feb 02, 2009 3.267 3.695 3.244 3.550 1,525,730 +0.23(+6.90%)
Jan 30, 2009 3.435 3.458 3.145 3.321 0 -0.05(-1.36%)
Jan 29, 2009 3.473 3.542 3.336 3.366 693,246 -0.16(-4.55%)
Jan 28, 2009 3.366 3.557 3.359 3.527 665,306 +0.23(+6.94%)
Jan 27, 2009 3.343 3.450 3.237 3.298 727,786 -0.04(-1.14%)
Jan 26, 2009 3.107 3.412 3.107 3.336 844,129 +0.24(+7.64%)
Jan 23, 2009 2.840 3.237 2.710 3.099 1,514,776 +0.17(+5.73%)
Jan 22, 2009 2.969 3.076 2.817 2.931 1,200,497 -0.12(-4.00%)
Jan 21, 2009 2.893 3.107 2.824 3.053 1,070,814 +0.16(+5.54%)
Jan 20, 2009 3.214 3.222 2.824 2.893 1,450,253 -0.25(-8.01%)
Jan 16, 2009 3.206 3.328 3.023 3.145 1,275,497 +0.00(+0.00%)
Jan 15, 2009 2.878 3.214 2.786 3.145 1,448,060 +0.26(+8.99%)
Jan 14, 2009 3.008 3.015 2.718 2.885 1,730,616 -0.24(-7.58%)
Jan 13, 2009 2.947 3.252 2.893 3.122 1,099,480 +0.20(+6.79%)
Jan 12, 2009 3.275 3.290 2.870 2.924 1,244,352 -0.34(-10.30%)
Jan 09, 2009 3.702 3.717 3.259 3.259 975,227 -0.45(-12.14%)
Jan 08, 2009 3.725 3.740 3.259 3.710 983,826 +0.16(+4.52%)
Jan 07, 2009 3.717 3.779 3.458 3.550 1,197,073 -0.24(-6.44%)
Jan 06, 2009 3.794 3.863 3.679 3.794 1,412,818 +0.05(+1.43%)
Jan 05, 2009 3.267 3.771 3.206 3.740 1,978,327 +0.48(+14.75%)
Jan 02, 2009 3.015 3.382 2.992 3.259 0 +0.23(+7.56%)
Jan 01, 2009 2.885 3.092 2.763 3.030 0 +0.00(+0.00%)
Dec 31, 2008 2.885 3.092 2.763 3.030 1,786,884 +0.14(+4.75%)
Dec 30, 2008 2.595 2.935 2.527 2.893 2,614,355 +0.25(+9.54%)
Dec 29, 2008 2.588 2.786 2.343 2.641 2,908,722 +0.02(+0.58%)
Dec 26, 2008 2.748 2.824 2.481 2.626 1,314,146 -0.14(-4.97%)
Dec 24, 2008 2.695 2.817 2.626 2.763 632,212 +0.07(+2.55%)
Dec 23, 2008 2.527 2.824 2.519 2.695 1,420,897 +0.15(+5.69%)
Dec 22, 2008 2.908 2.908 2.355 2.550 2,122,164 -0.34(-11.64%)
Dec 19, 2008 3.107 3.107 2.885 2.885 1,229,617 -0.06(-2.07%)
Dec 18, 2008 3.214 3.214 2.901 2.947 1,237,000 -0.19(-6.08%)
Dec 17, 2008 3.023 3.191 2.901 3.137 885,975 +0.07(+2.24%)
Dec 16, 2008 2.916 3.069 2.801 3.069 967,672 +0.19(+6.63%)
Dec 15, 2008 2.924 2.992 2.786 2.878 1,093,804 -0.08(-2.58%)
Dec 12, 2008 2.779 3.030 2.733 2.954 0 +0.08(+2.93%)
Dec 11, 2008 3.084 3.172 2.824 2.870 824,221 -0.28(-8.96%)
Dec 10, 2008 3.084 3.276 3.023 3.153 747,893 +0.11(+3.77%)
Dec 09, 2008 3.366 3.496 2.977 3.038 973,537 -0.37(-10.96%)
Dec 08, 2008 3.198 3.931 3.130 3.412 1,942,947 +0.31(+10.10%)
Dec 05, 2008 2.740 3.114 2.679 3.099 0 +0.29(+10.33%)
Dec 04, 2008 2.748 3.023 2.603 2.809 1,768,613 +0.01(+0.27%)
Dec 03, 2008 2.656 2.878 2.511 2.801 1,640,945 +0.15(+5.46%)
Dec 02, 2008 2.412 2.679 2.359 2.656 1,803,231 +0.34(+14.85%)
Dec 01, 2008 2.687 2.733 2.282 2.313 2,009,482 -0.48(-17.21%)
Nov 28, 2008 3.038 3.038 2.611 2.794 539,594 -0.07(-2.40%)
Nov 26, 2008 2.748 2.908 2.504 2.863 1,509,600 +0.00(+0.00%)
Nov 25, 2008 2.336 3.256 2.336 2.863 2,023,050 +0.57(+25.00%)
Nov 24, 2008 2.168 2.435 1.985 2.290 2,384,137 +0.17(+7.91%)
Nov 21, 2008 2.221 2.359 1.908 2.122 2,319,906 -0.04(-1.77%)
Nov 20, 2008 2.481 2.481 2.153 2.160 2,692,269 -0.24(-9.87%)
Nov 19, 2008 2.511 2.511 2.298 2.397 3,110,739 -0.07(-2.79%)
Nov 18, 2008 2.519 2.756 2.298 2.466 2,231,763 -0.06(-2.42%)
Nov 17, 2008 2.557 2.779 2.481 2.527 2,230,065 -0.03(-1.19%)
Nov 14, 2008 2.779 2.870 2.511 2.557 0 -0.37(-12.76%)
Nov 13, 2008 2.828 2.954 2.450 2.931 2,936,608 +0.18(+6.67%)
Nov 12, 2008 2.878 3.015 2.714 2.748 2,026,960 -0.20(-6.74%)
Nov 11, 2008 3.183 3.321 2.919 2.947 1,473,282 -0.31(-9.60%)
Nov 10, 2008 4.122 4.198 3.107 3.259 1,660,848 -0.27(-7.58%)
Nov 07, 2008 3.603 3.763 3.397 3.527 0 -0.07(-1.91%)
Nov 06, 2008 3.771 4.030 3.550 3.595 1,576,637 -0.21(-5.61%)
Nov 05, 2008 4.122 4.183 3.809 3.809 1,295,419 -0.40(-9.60%)
Nov 04, 2008 4.420 4.443 4.107 4.214 3,069,510 +0.08(+1.85%)
Nov 03, 2008 4.038 4.298 4.015 4.137 2,242,167 +0.07(+1.69%)
Oct 31, 2008 3.473 4.229 3.359 4.069 2,696,138 +0.53(+15.12%)
Oct 30, 2008 3.817 4.008 3.412 3.534 2,898,066 -0.21(-5.70%)
Oct 29, 2008 3.496 3.916 3.244 3.748 2,744,095 +0.28(+8.15%)
Oct 28, 2008 3.626 3.885 3.000 3.466 4,599,451 +0.02(+0.44%)
Oct 27, 2008 2.427 3.572 2.366 3.450 6,056,739 +0.90(+35.33%)
Oct 24, 2008 2.542 2.885 2.466 2.550 4,017,703 -0.44(-14.80%)
Oct 23, 2008 4.000 4.000 2.786 2.992 7,086,726 -0.88(-22.68%)
Oct 22, 2008 4.702 4.794 3.801 3.870 4,230,576 -0.84(-17.83%)
Oct 21, 2008 5.038 5.153 4.595 4.710 19,601,120 -0.28(-5.66%)
Oct 20, 2008 5.404 5.404 4.809 4.992 2,758,583 -0.30(-5.63%)
Oct 17, 2008 4.809 5.702 4.710 5.290 0 -0.01(-0.14%)
Oct 16, 2008 5.618 5.618 4.885 5.298 3,240,609 -0.25(-4.54%)
Oct 15, 2008 6.603 6.664 5.496 5.550 1,494,815 -1.01(-15.37%)
Oct 14, 2008 7.404 7.458 6.076 6.557 2,319,648 -0.68(-9.39%)
Oct 13, 2008 7.924 7.924 6.931 7.237 1,646,094 -0.40(-5.20%)
Oct 10, 2008 6.069 7.633 5.534 7.633 0 +1.15(+17.65%)
Oct 09, 2008 7.313 7.328 6.412 6.488 1,648,940 -0.89(-12.01%)
Oct 08, 2008 7.061 7.778 6.870 7.374 2,816,368 +0.05(+0.73%)
Oct 07, 2008 8.160 8.244 6.924 7.320 2,191,483 -0.69(-8.67%)
Oct 06, 2008 8.137 8.519 7.000 8.015 3,307,916 -0.43(-5.06%)
Oct 03, 2008 9.366 9.649 8.137 8.443 0 -0.82(-8.90%)
Oct 02, 2008 9.725 9.962 8.969 9.267 2,092,138 -0.61(-6.18%)
Oct 01, 2008 8.878 10.08 8.786 9.878 2,179,836 +0.87(+9.66%)
Sep 30, 2008 8.618 9.114 8.565 9.007 1,942,882 +0.46(+5.36%)
Sep 29, 2008 9.565 9.885 8.069 8.549 2,309,810 -1.25(-12.77%)
Sep 26, 2008 9.542 9.832 9.175 9.801 0 +0.23(+2.39%)
Sep 25, 2008 9.046 9.924 9.046 9.572 1,564,629 +0.63(+7.00%)
Sep 24, 2008 8.878 9.504 8.511 8.946 1,892,708 +0.15(+1.65%)
Sep 23, 2008 9.740 9.924 8.794 8.801 1,774,150 -0.85(-8.85%)
Sep 22, 2008 10.63 10.76 9.542 9.656 1,867,400 -1.05(-9.77%)
Sep 19, 2008 10.11 11.45 9.924 10.70 0 +0.97(+9.96%)
Sep 18, 2008 9.244 10.09 8.343 9.733 3,130,751 +0.73(+8.14%)
Sep 17, 2008 9.244 9.282 8.214 9.000 3,935,617 -0.37(-3.99%)
Sep 16, 2008 8.855 9.534 8.778 9.374 1,946,256 +0.57(+6.50%)
Sep 15, 2008 9.488 9.488 8.656 8.801 2,648,327 -0.69(-7.32%)
Sep 12, 2008 9.465 10.18 9.328 9.496 0 -0.16(-1.66%)
Sep 11, 2008 10.09 10.22 9.122 9.656 3,049,350 -0.57(-5.60%)
Sep 10, 2008 10.50 10.50 9.717 10.23 1,737,699 +0.07(+0.68%)
Sep 09, 2008 11.22 11.73 10.08 10.16 3,354,845 -1.04(-9.27%)
Sep 08, 2008 10.85 11.24 10.58 11.20 2,732,833 +0.81(+7.79%)
Sep 05, 2008 9.924 10.47 9.794 10.39 0 +0.31(+3.03%)
Sep 04, 2008 9.549 10.32 9.542 10.08 1,896,236 -0.18(-1.78%)
Sep 03, 2008 10.54 10.54 9.885 10.27 2,041,956 +0.31(+3.07%)
Sep 02, 2008 9.939 11.02 9.824 9.962 2,333,557 +0.21(+2.19%)
Aug 29, 2008 9.443 10.06 9.389 9.748 0 +0.18(+1.83%)
Aug 28, 2008 8.778 10.01 8.717 9.572 2,257,884 +0.79(+9.04%)
Aug 27, 2008 8.618 9.046 8.450 8.778 1,160,341 +0.10(+1.14%)
Aug 26, 2008 8.572 8.695 8.191 8.679 868,696 +0.25(+2.99%)
Aug 25, 2008 9.046 9.114 8.397 8.427 1,242,485 -0.62(-6.84%)
Aug 22, 2008 8.771 9.061 8.580 9.046 0 +0.59(+6.95%)
Aug 21, 2008 8.420 8.611 8.206 8.458 1,111,912 -0.18(-2.03%)
Aug 20, 2008 8.603 8.916 8.267 8.633 1,477,208 -0.02(-0.18%)
Aug 19, 2008 9.069 9.244 8.382 8.649 1,480,507 -0.55(-5.98%)
Aug 18, 2008 9.061 9.488 8.809 9.198 2,202,636 +0.08(+0.84%)
Aug 15, 2008 9.267 9.465 8.717 9.122 0 +0.49(+5.66%)
Aug 14, 2008 8.549 8.778 8.336 8.633 5,275,518 +0.19(+2.26%)
Aug 13, 2008 8.687 8.687 8.015 8.443 1,782,319 -0.24(-2.73%)
Aug 12, 2008 9.160 9.160 8.404 8.679 1,738,514 -0.18(-1.98%)
Aug 11, 2008 8.137 9.603 8.053 8.855 3,565,745 +0.57(+6.91%)
Aug 08, 2008 7.740 8.359 7.595 8.282 2,499,794 +0.66(+8.61%)
Aug 07, 2008 8.091 8.404 7.527 7.626 3,301,439 -0.36(-4.49%)
Aug 06, 2008 8.832 8.832 7.580 7.985 1,964,437 -0.23(-2.79%)
Aug 05, 2008 7.824 8.343 7.763 8.214 3,119,294 +0.54(+7.06%)
Aug 04, 2008 7.855 8.023 7.382 7.672 1,526,013 -0.08(-1.08%)
Aug 01, 2008 7.786 7.916 7.458 7.756 1,113,728 +0.04(+0.49%)
Jul 31, 2008 7.359 8.122 7.359 7.717 1,133,732 +0.02(+0.30%)
Jul 30, 2008 7.954 8.305 7.351 7.695 2,017,680 -0.27(-3.36%)
Jul 29, 2008 7.962 8.091 7.336 7.962 1,910,476 +0.61(+8.31%)
Jul 28, 2008 7.717 7.977 7.343 7.351 2,407,894 -0.37(-4.84%)
Jul 25, 2008 8.160 8.290 7.618 7.725 1,575,050 -0.28(-3.53%)
Jul 24, 2008 9.007 9.007 7.916 8.008 2,022,978 -0.92(-10.27%)
Jul 23, 2008 8.221 9.924 8.191 8.924 5,363,157 +0.63(+7.54%)
Jul 22, 2008 7.496 8.343 7.206 8.298 3,013,830 +0.68(+8.92%)
Jul 21, 2008 7.565 7.824 7.519 7.618 2,307,039 +0.07(+0.91%)
Jul 18, 2008 9.053 9.053 7.145 7.549 4,495,422 -0.23(-2.94%)
Jul 17, 2008 7.069 7.778 6.878 7.778 5,498,845 +0.68(+9.57%)
Jul 16, 2008 6.298 7.137 6.275 7.099 3,214,959 +0.80(+12.73%)
Jul 15, 2008 6.183 6.481 5.809 6.298 3,709,062 +0.01(+0.12%)
Jul 14, 2008 7.275 7.275 6.259 6.290 4,453,957 -0.32(-4.85%)
Jul 11, 2008 7.030 7.107 6.519 6.611 4,524,987 -0.53(-7.38%)
Jul 10, 2008 7.069 7.992 7.030 7.137 3,556,115 -0.35(-4.69%)
Jul 09, 2008 8.328 8.328 7.420 7.488 2,717,367 -0.83(-10.00%)
Jul 08, 2008 7.954 8.320 7.748 8.320 2,524,380 +0.32(+4.01%)
Jul 07, 2008 7.954 8.298 7.763 8.000 3,449,777 +0.24(+3.15%)
Jul 04, 2008 8.084 8.084 7.656 7.756 2,376,169 +0.00(+0.00%)
Jul 03, 2008 8.084 8.084 7.656 7.756 2,376,169 -0.18(-2.21%)
Jul 02, 2008 8.389 8.763 7.878 7.931 4,034,905 -0.35(-4.24%)
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.