Dillard's (NY: DDS )

97.69 USD -3.33 (-3.30%)
Official Closing Price Updated: 7:47 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 16.60 17.75 16.52 17.21 1,046,316 +0.48(+2.87%)
Mar 28, 2008 16.89 17.15 16.50 16.73 963,513 -0.31(-1.82%)
Mar 27, 2008 17.67 18.23 17.03 17.04 839,288 -0.78(-4.38%)
Mar 26, 2008 18.41 18.55 17.51 17.82 1,041,640 -0.78(-4.19%)
Mar 25, 2008 18.82 19.20 18.44 18.60 1,496,010 +0.01(+0.05%)
Mar 24, 2008 18.62 19.15 18.28 18.59 1,966,611 +0.23(+1.25%)
Mar 21, 2008 17.31 18.58 16.74 18.36 3,355,610 +0.00(+0.00%)
Mar 20, 2008 17.31 18.58 16.74 18.36 3,355,610 +1.31(+7.68%)
Mar 19, 2008 16.55 17.87 16.55 17.05 2,208,529 +0.44(+2.65%)
Mar 18, 2008 16.64 16.97 16.20 16.61 1,765,500 +0.42(+2.59%)
Mar 17, 2008 15.73 16.66 15.61 16.19 1,276,191 +0.08(+0.50%)
Mar 14, 2008 16.51 16.71 15.60 16.11 1,373,224 -0.19(-1.17%)
Mar 13, 2008 15.61 16.40 15.24 16.30 1,446,019 +0.28(+1.75%)
Mar 12, 2008 16.70 17.21 15.68 16.02 1,354,058 -0.47(-2.85%)
Mar 11, 2008 16.08 16.78 15.69 16.49 1,419,100 +0.77(+4.90%)
Mar 10, 2008 16.36 16.45 15.66 15.72 1,112,056 -0.65(-3.97%)
Mar 07, 2008 16.05 16.80 15.99 16.37 1,842,400 -0.05(-0.30%)
Mar 06, 2008 16.51 17.11 16.32 16.42 2,965,856 +0.21(+1.30%)
Mar 05, 2008 15.56 16.40 15.45 16.21 2,030,012 +0.92(+6.02%)
Mar 04, 2008 14.69 15.39 14.64 15.29 1,550,431 +0.36(+2.41%)
Mar 03, 2008 14.71 15.18 14.19 14.93 1,549,600 +0.14(+0.95%)
Feb 29, 2008 15.03 15.68 14.68 14.79 1,636,999 -0.53(-3.46%)
Feb 28, 2008 16.32 16.34 15.23 15.32 1,621,847 -1.15(-6.98%)
Feb 27, 2008 16.49 16.61 16.20 16.47 929,500 -0.08(-0.48%)
Feb 26, 2008 16.40 16.86 16.25 16.55 1,682,180 +0.29(+1.78%)
Feb 25, 2008 16.07 16.38 15.69 16.26 1,041,957 +0.16(+0.99%)
Feb 22, 2008 15.98 16.12 15.49 16.10 1,205,209 +0.27(+1.71%)
Feb 21, 2008 16.85 17.07 15.72 15.83 1,407,465 -0.76(-4.58%)
Feb 20, 2008 16.00 16.66 15.96 16.59 2,832,856 +0.66(+4.14%)
Feb 19, 2008 17.59 17.59 15.87 15.93 3,068,456 -1.51(-8.66%)
Feb 18, 2008 17.29 17.52 16.76 17.44 0 +0.00(+0.00%)
Feb 15, 2008 17.29 17.52 16.76 17.44 1,597,650 -0.02(-0.11%)
Feb 14, 2008 17.76 18.17 17.32 17.46 1,451,895 -0.44(-2.46%)
Feb 13, 2008 18.50 18.50 17.63 17.90 1,310,093 -0.33(-1.81%)
Feb 12, 2008 18.95 19.42 18.06 18.23 1,549,231 -0.57(-3.03%)
Feb 11, 2008 18.63 18.99 18.13 18.80 1,237,360 +0.38(+2.06%)
Feb 08, 2008 19.01 19.88 18.37 18.42 1,418,450 -0.90(-4.66%)
Feb 07, 2008 17.26 19.81 17.26 19.32 1,631,800 +0.95(+5.17%)
Feb 06, 2008 18.77 19.58 18.25 18.37 1,686,140 -0.35(-1.87%)
Feb 05, 2008 19.09 19.56 18.63 18.72 1,259,322 -0.74(-3.80%)
Feb 04, 2008 20.51 20.51 18.99 19.46 1,413,618 -1.10(-5.35%)
Feb 01, 2008 20.15 20.66 19.52 20.56 1,395,988 +0.72(+3.63%)
Jan 31, 2008 18.80 20.29 18.55 19.84 2,108,900 +0.71(+3.71%)
Jan 30, 2008 19.80 20.00 19.03 19.13 1,231,576 -0.65(-3.29%)
Jan 29, 2008 19.39 20.44 18.13 19.78 2,594,337 +0.77(+4.05%)
Jan 28, 2008 17.49 19.04 16.89 19.01 1,268,400 +1.67(+9.63%)
Jan 25, 2008 18.49 18.85 17.07 17.34 1,774,343 -0.97(-5.30%)
Jan 24, 2008 18.36 18.75 17.90 18.31 1,878,330 +0.10(+0.55%)
Jan 23, 2008 16.56 18.26 16.08 18.21 3,243,338 +0.82(+4.72%)
Jan 22, 2008 14.65 17.98 14.65 17.39 3,434,530 +1.34(+8.35%)
Jan 21, 2008 15.67 16.34 15.67 16.05 0 +0.00(+0.00%)
Jan 18, 2008 15.67 16.34 15.67 16.05 2,453,000 +0.49(+3.15%)
Jan 17, 2008 15.41 15.98 15.12 15.56 2,037,600 +0.02(+0.13%)
Jan 16, 2008 15.00 15.85 14.95 15.54 2,087,800 +0.61(+4.09%)
Jan 15, 2008 15.79 15.79 14.69 14.93 1,680,700 -0.88(-5.57%)
Jan 14, 2008 16.23 16.30 15.66 15.81 1,382,900 -0.30(-1.86%)
Jan 11, 2008 16.68 16.68 15.99 16.11 1,786,735 -0.56(-3.36%)
Jan 10, 2008 16.37 17.90 16.23 16.67 3,097,905 +0.47(+2.90%)
Jan 09, 2008 15.62 16.26 14.46 16.20 3,297,933 +0.70(+4.52%)
Jan 08, 2008 16.76 16.94 15.38 15.50 1,692,683 -1.14(-6.85%)
Jan 07, 2008 16.34 17.11 16.27 16.64 2,006,300 +0.37(+2.27%)
Jan 04, 2008 16.74 16.74 15.48 16.27 3,718,313 -0.62(-3.67%)
Jan 03, 2008 18.20 18.33 16.78 16.89 1,833,200 -1.31(-7.20%)
Jan 02, 2008 18.67 19.16 18.14 18.20 1,118,000 -0.58(-3.09%)
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.