Skip to main content

Dillard's (NY: DDS )

472.35 +14.30 (+3.12%)
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 95.36 95.69 93.08 93.54 331,629 -2.23(-2.33%)
Jan 29, 2015 95.50 96.27 94.26 95.78 264,773 +0.75(+0.79%)
Jan 28, 2015 97.09 97.97 94.74 95.03 268,717 -1.73(-1.79%)
Jan 27, 2015 96.16 97.04 95.40 96.76 218,227 -0.44(-0.46%)
Jan 26, 2015 95.55 97.24 94.71 97.20 251,092 +1.74(+1.82%)
Jan 23, 2015 95.57 95.99 95.06 95.46 839,696 +0.00(+0.00%)
Jan 22, 2015 94.82 95.78 94.19 95.46 527,988 +1.01(+1.07%)
Jan 21, 2015 93.71 94.49 93.41 94.45 284,546 +0.76(+0.81%)
Jan 20, 2015 95.65 96.31 93.09 93.69 395,488 -1.99(-2.08%)
Jan 16, 2015 94.45 95.74 93.05 95.69 598,020 +1.46(+1.55%)
Jan 15, 2015 98.25 98.71 94.06 94.23 825,096 -3.75(-3.82%)
Jan 14, 2015 97.27 98.07 96.09 97.97 404,841 -1.00(-1.01%)
Jan 13, 2015 100.75 101.84 98.30 98.98 546,267 -0.49(-0.50%)
Jan 12, 2015 99.37 100.10 98.46 99.47 463,362 +0.30(+0.31%)
Jan 09, 2015 100.96 101.06 98.92 99.17 586,757 -2.21(-2.18%)
Jan 08, 2015 102.36 102.53 100.28 101.38 1,044,576 +0.29(+0.28%)
Jan 07, 2015 99.31 101.30 99.15 101.09 1,179,537 +3.85(+3.96%)
Jan 06, 2015 99.82 100.68 96.83 97.23 719,094 -2.46(-2.47%)
Jan 05, 2015 99.75 100.96 99.23 99.70 285,102 -0.59(-0.59%)
Jan 02, 2015 103.29 104.07 99.29 100.29 466,577 -2.79(-2.71%)
Dec 31, 2014 102.61 103.08 103.08 103.08 393,584 +0.80(+0.78%)
Dec 30, 2014 103.76 104.44 101.81 102.28 533,368 -1.32(-1.27%)
Dec 29, 2014 100.52 103.80 100.52 103.60 840,041 +3.18(+3.16%)
Dec 26, 2014 101.23 101.91 99.75 100.42 581,616 -0.43(-0.42%)
Dec 24, 2014 100.61 100.85 100.85 100.85 509,080 +0.44(+0.44%)
Dec 23, 2014 97.96 101.92 97.89 100.41 1,832,848 +4.38(+4.56%)
Dec 22, 2014 95.16 96.13 93.69 96.03 528,047 +0.84(+0.88%)
Dec 19, 2014 98.31 98.48 94.82 95.19 732,475 -2.77(-2.83%)
Dec 18, 2014 96.82 98.68 95.48 97.97 683,480 +2.70(+2.83%)
Dec 17, 2014 93.80 95.81 93.25 95.27 780,461 +1.78(+1.90%)
Dec 16, 2014 95.24 95.86 93.30 93.49 749,766 -2.35(-2.46%)
Dec 15, 2014 94.74 96.29 93.00 95.84 1,154,032 +2.15(+2.29%)
Dec 12, 2014 92.48 95.42 92.45 93.70 719,226 +0.49(+0.53%)
Dec 11, 2014 94.35 96.58 92.91 93.20 620,837 +0.08(+0.09%)
Dec 10, 2014 94.58 94.86 92.09 93.12 559,168 -1.51(-1.59%)
Dec 09, 2014 93.94 94.85 93.38 94.63 606,380 -0.67(-0.70%)
Dec 08, 2014 95.97 97.44 94.86 95.29 750,676 -0.44(-0.46%)
Dec 05, 2014 95.38 96.29 94.83 95.74 561,918 +0.12(+0.12%)
Dec 04, 2014 95.75 96.36 93.75 95.62 1,212,156 -0.53(-0.55%)
Dec 03, 2014 94.32 97.14 94.31 96.15 771,134 +1.51(+1.60%)
Dec 02, 2014 95.94 96.12 94.45 94.63 1,163,258 -1.37(-1.42%)
Dec 01, 2014 96.63 96.63 94.35 96.00 873,595 -1.02(-1.05%)
Nov 28, 2014 97.19 98.77 96.94 97.02 521,633 -0.37(-0.38%)
Nov 26, 2014 98.07 97.39 97.39 97.39 567,278 -0.44(-0.45%)
Nov 25, 2014 99.60 100.69 97.64 97.83 885,498 -1.29(-1.30%)
Nov 24, 2014 97.33 100.12 97.24 99.12 1,095,253 +1.37(+1.40%)
Nov 21, 2014 98.07 99.58 95.95 97.75 1,829,509 -1.87(-1.88%)
Nov 20, 2014 91.43 102.39 91.43 99.62 5,439,118 +8.46(+9.28%)
Nov 19, 2014 90.17 91.61 90.08 91.16 437,150 +0.96(+1.07%)
Nov 18, 2014 89.81 91.01 88.27 90.20 3,313,307 -0.19(-0.21%)
Nov 17, 2014 91.98 92.54 90.04 90.39 505,927 -1.62(-1.76%)
Nov 14, 2014 93.21 93.82 91.23 92.01 2,081,019 -0.80(-0.86%)
Nov 13, 2014 89.71 95.83 88.46 92.81 2,142,976 +2.76(+3.06%)
Nov 12, 2014 86.96 90.32 86.83 90.05 1,300,511 +3.28(+3.78%)
Nov 11, 2014 88.76 88.86 86.63 86.77 1,247,554 -2.44(-2.73%)
Nov 10, 2014 90.59 90.89 88.96 89.21 612,484 -1.93(-2.11%)
Nov 07, 2014 89.16 92.40 88.93 91.14 1,052,856 +1.63(+1.82%)
Nov 06, 2014 87.02 90.00 86.51 89.51 665,667 +2.35(+2.69%)
Nov 05, 2014 87.78 88.40 86.77 87.16 511,933 +0.10(+0.11%)
Nov 04, 2014 88.83 88.83 86.31 87.06 573,365 -1.95(-2.19%)
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.