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

Dillard's (NY: DDS )

402.11 -8.48 (-2.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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, 2003 10.05 10.31 9.962 10.28 2,416,336 +0.19(+1.89%)
Jun 27, 2003 9.916 10.16 9.901 10.09 976,490 +0.19(+1.93%)
Jun 26, 2003 9.962 9.977 9.885 9.901 1,283,166 -0.07(-0.69%)
Jun 25, 2003 10.27 10.31 9.924 9.969 1,100,287 -0.23(-2.25%)
Jun 24, 2003 10.21 10.34 10.17 10.20 676,888 -0.02(-0.15%)
Jun 23, 2003 10.24 10.46 10.18 10.21 892,256 -0.11(-1.03%)
Jun 20, 2003 10.25 10.46 10.11 10.32 838,283 +0.15(+1.50%)
Jun 19, 2003 10.23 10.37 10.14 10.17 672,172 -0.10(-0.97%)
Jun 18, 2003 10.23 10.35 10.17 10.27 586,627 +0.04(+0.37%)
Jun 17, 2003 10.37 10.37 10.15 10.23 491,127 -0.14(-1.33%)
Jun 16, 2003 10.08 10.37 10.05 10.37 956,447 +0.34(+3.43%)
Jun 13, 2003 10.27 10.35 9.908 10.02 870,509 -0.24(-2.31%)
Jun 12, 2003 10.40 10.40 10.15 10.26 714,617 -0.14(-1.32%)
Jun 11, 2003 10.36 10.44 10.22 10.40 689,333 +0.04(+0.37%)
Jun 10, 2003 10.23 10.38 10.15 10.36 740,686 +0.01(+0.07%)
Jun 09, 2003 10.31 10.50 10.30 10.35 783,917 -0.14(-1.31%)
Jun 06, 2003 10.85 11.00 10.44 10.49 1,057,056 -0.28(-2.62%)
Jun 05, 2003 10.58 11.07 10.24 10.77 1,069,371 +0.19(+1.80%)
Jun 04, 2003 10.23 10.69 10.19 10.58 914,264 +0.38(+3.74%)
Jun 03, 2003 10.27 10.31 10.03 10.20 1,157,535 -0.18(-1.69%)
Jun 02, 2003 10.34 10.65 10.30 10.37 1,187,535 +0.18(+1.72%)
May 30, 2003 10.08 10.24 10.01 10.20 634,967 +0.17(+1.67%)
May 29, 2003 10.18 10.42 9.931 10.03 897,365 -0.28(-2.74%)
May 28, 2003 10.08 10.42 10.08 10.31 730,992 +0.27(+2.74%)
May 27, 2003 9.946 10.22 9.901 10.04 753,393 +0.08(+0.77%)
May 23, 2003 9.916 9.962 9.901 9.962 642,958 +0.05(+0.46%)
May 22, 2003 9.717 10.02 9.717 9.916 954,613 +0.12(+1.25%)
May 21, 2003 9.771 9.924 9.572 9.794 1,245,569 +0.05(+0.47%)
May 20, 2003 10.32 10.33 9.549 9.748 3,581,469 -0.67(-6.45%)
May 19, 2003 10.50 10.63 10.39 10.42 1,078,672 -0.39(-3.60%)
May 16, 2003 10.79 10.88 10.57 10.81 691,036 -0.02(-0.14%)
May 15, 2003 10.99 10.99 10.73 10.82 892,125 +0.01(+0.07%)
May 14, 2003 11.07 11.07 10.74 10.82 626,452 -0.15(-1.32%)
May 13, 2003 10.99 11.18 10.95 10.96 487,721 -0.25(-2.25%)
May 12, 2003 10.84 11.26 10.76 11.21 733,350 +0.39(+3.60%)
May 09, 2003 10.68 10.85 10.66 10.82 842,737 +0.15(+1.43%)
May 08, 2003 10.63 10.90 10.53 10.67 873,653 -0.03(-0.28%)
May 07, 2003 10.69 10.99 10.60 10.70 760,205 -0.02(-0.14%)
May 06, 2003 10.61 10.82 10.60 10.72 971,381 +0.07(+0.65%)
May 05, 2003 10.51 10.84 10.50 10.65 991,293 +0.15(+1.38%)
May 02, 2003 10.46 10.69 10.40 10.50 874,701 -0.03(-0.29%)
May 01, 2003 10.60 10.60 10.23 10.53 817,584 -0.14(-1.29%)
Apr 30, 2003 10.53 10.76 10.39 10.67 850,204 +0.11(+1.01%)
Apr 29, 2003 10.31 10.68 10.31 10.56 1,249,368 +0.34(+3.28%)
Apr 28, 2003 9.908 10.33 9.908 10.23 1,459,364 +0.36(+3.63%)
Apr 25, 2003 10.000 10.06 9.870 9.870 789,288 -0.16(-1.60%)
Apr 24, 2003 10.03 10.08 9.939 10.03 898,413 -0.01(-0.08%)
Apr 23, 2003 10.12 10.13 9.924 10.04 1,057,711 -0.11(-1.05%)
Apr 22, 2003 9.916 10.20 9.840 10.14 736,756 +0.24(+2.47%)
Apr 21, 2003 9.847 9.962 9.840 9.901 492,437 -0.02(-0.15%)
Apr 17, 2003 9.809 9.939 9.809 9.916 674,792 +0.11(+1.09%)
Apr 16, 2003 9.946 9.954 9.778 9.809 782,607 -0.08(-0.85%)
Apr 15, 2003 9.924 10.000 9.832 9.893 659,989 -0.03(-0.31%)
Apr 14, 2003 9.824 10.02 9.824 9.924 678,984 +0.10(+1.01%)
Apr 11, 2003 9.985 10.11 9.763 9.824 724,704 -0.08(-0.85%)
Apr 10, 2003 9.794 9.969 9.725 9.908 514,052 +0.11(+1.17%)
Apr 09, 2003 9.924 9.924 9.786 9.794 928,019 -0.11(-1.16%)
Apr 08, 2003 9.924 10.000 9.847 9.908 593,440 +0.04(+0.39%)
Apr 07, 2003 10.000 10.16 9.840 9.870 543,004 -0.01(-0.08%)
Apr 04, 2003 10.04 10.08 9.740 9.878 577,588 -0.08(-0.84%)
Apr 03, 2003 10.02 10.11 9.885 9.962 465,319 +0.01(+0.08%)
Apr 02, 2003 10.09 10.23 9.924 9.954 715,403 +0.08(+0.77%)
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.