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

Dillard's (NY: DDS )

444.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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%)
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.