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

Dillard's (NY: DDS )

359.04 -1.54 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
May 29, 2009 6.915 7.186 6.817 7.111 1,112,313 +0.13(+1.83%)
May 28, 2009 7.208 7.329 6.689 6.983 1,550,173 -0.61(-8.03%)
May 27, 2009 7.976 8.164 7.524 7.592 1,377,130 -0.38(-4.81%)
May 26, 2009 6.998 8.089 6.998 7.976 1,455,675 +0.87(+12.17%)
May 22, 2009 7.246 7.329 6.907 7.111 980,831 -0.01(-0.11%)
May 21, 2009 6.983 7.276 6.907 7.118 1,311,968 +0.02(+0.32%)
May 20, 2009 7.660 7.916 7.028 7.096 1,754,612 -0.46(-6.08%)
May 19, 2009 7.607 8.134 7.366 7.554 3,103,983 -0.11(-1.38%)
May 18, 2009 6.870 7.720 6.448 7.660 5,446,291 +2.01(+35.55%)
May 15, 2009 5.696 6.020 5.568 5.651 995,244 -0.07(-1.18%)
May 14, 2009 5.493 6.020 5.342 5.719 911,397 +0.26(+4.83%)
May 13, 2009 5.688 5.846 5.410 5.455 1,174,678 -0.37(-6.33%)
May 12, 2009 6.313 6.381 5.764 5.824 1,047,954 -0.38(-6.07%)
May 11, 2009 6.080 6.388 5.884 6.200 669,143 -0.03(-0.48%)
May 08, 2009 6.102 6.283 5.922 6.230 984,878 +0.24(+4.02%)
May 07, 2009 6.426 6.960 5.929 5.989 1,950,166 -0.22(-3.52%)
May 06, 2009 6.486 6.576 6.020 6.208 1,221,671 -0.13(-2.02%)
May 05, 2009 6.178 6.524 6.102 6.336 1,033,322 +0.00(+0.00%)
May 04, 2009 5.974 6.418 5.606 6.336 1,069,790 +0.52(+8.93%)
May 01, 2009 5.794 6.020 5.681 5.816 579,789 +0.02(+0.26%)
Apr 30, 2009 5.561 6.020 5.561 5.801 912,504 +0.21(+3.77%)
Apr 29, 2009 5.267 5.771 5.139 5.591 972,577 +0.38(+7.22%)
Apr 28, 2009 5.041 5.327 4.959 5.214 616,443 +0.09(+1.76%)
Apr 27, 2009 5.222 5.350 5.041 5.124 1,031,153 -0.24(-4.49%)
Apr 24, 2009 5.290 5.469 5.199 5.365 779,305 +0.11(+2.15%)
Apr 23, 2009 5.372 5.598 5.154 5.252 730,634 -0.23(-4.25%)
Apr 22, 2009 5.229 5.786 5.192 5.485 951,843 +0.14(+2.68%)
Apr 21, 2009 5.124 5.425 5.004 5.342 920,021 +0.16(+3.05%)
Apr 20, 2009 5.568 5.576 5.064 5.184 1,120,674 -0.53(-9.34%)
Apr 17, 2009 5.463 5.845 5.342 5.719 1,260,884 +0.28(+5.12%)
Apr 16, 2009 5.147 5.538 5.034 5.440 869,820 +0.37(+7.27%)
Apr 15, 2009 4.891 5.154 4.793 5.071 433,502 +0.11(+2.28%)
Apr 14, 2009 5.252 5.403 4.892 4.959 1,077,503 -0.42(-7.83%)
Apr 13, 2009 5.154 5.455 5.064 5.380 970,624 +0.17(+3.17%)
Apr 09, 2009 5.260 5.342 5.019 5.214 1,285,608 +0.13(+2.51%)
Apr 08, 2009 4.770 5.102 4.770 5.086 1,176,452 +0.38(+8.16%)
Apr 07, 2009 4.673 4.801 4.560 4.703 582,251 -0.07(-1.42%)
Apr 06, 2009 4.898 4.898 4.635 4.770 942,039 -0.20(-3.94%)
Apr 03, 2009 4.974 5.056 4.808 4.966 516,428 -0.09(-1.79%)
Apr 02, 2009 4.703 5.154 4.582 5.056 767,914 +0.45(+9.80%)
Apr 01, 2009 4.176 4.635 4.056 4.605 834,120 +0.32(+7.37%)
Mar 31, 2009 4.379 4.492 4.093 4.289 790,384 -0.03(-0.70%)
Mar 30, 2009 4.567 4.612 4.289 4.319 986,599 -0.68(-13.55%)
Mar 26, 2009 4.682 5.049 4.637 4.996 894,580 +0.40(+8.62%)
Mar 25, 2009 4.473 4.914 4.211 4.600 906,909 +0.16(+3.71%)
Mar 24, 2009 4.398 4.719 4.353 4.435 926,655 -0.03(-0.67%)
Mar 23, 2009 4.263 4.465 4.233 4.465 1,100,970 +0.69(+18.22%)
Mar 20, 2009 4.031 4.196 3.601 3.777 1,317,076 -0.31(-7.68%)
Mar 19, 2009 4.166 4.166 4.001 4.091 680,365 -0.03(-0.61%)
Mar 18, 2009 3.912 4.218 3.740 4.116 1,039,806 +0.19(+4.83%)
Mar 17, 2009 3.508 3.927 3.470 3.927 886,217 +0.45(+12.90%)
Mar 16, 2009 3.627 3.904 3.448 3.478 1,128,158 -0.13(-3.73%)
Mar 13, 2009 3.568 3.665 3.440 3.613 0 +0.06(+1.68%)
Mar 12, 2009 3.411 3.553 3.201 3.553 1,298,191 +0.14(+4.17%)
Mar 11, 2009 3.298 3.470 3.224 3.411 880,734 +0.14(+4.35%)
Mar 10, 2009 2.655 3.343 2.655 3.268 1,215,860 +0.71(+27.78%)
Mar 09, 2009 2.296 2.745 2.296 2.558 1,452,678 +0.17(+7.21%)
Mar 06, 2009 2.371 2.483 2.244 2.386 0 +0.11(+4.93%)
Mar 05, 2009 2.513 2.595 2.214 2.274 702,367 -0.32(-12.39%)
Mar 04, 2009 2.506 2.640 2.498 2.595 560,766 +0.04(+1.76%)
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.