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

Dillard's (NY: DDS )

367.51 +8.47 (+2.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Feb 27, 2009 2.678 2.775 2.618 2.655 0 -0.05(-1.93%)
Feb 26, 2009 2.880 2.954 2.693 2.708 785,950 -0.07(-2.69%)
Feb 25, 2009 3.141 3.209 2.670 2.782 1,812,801 -0.42(-13.08%)
Feb 24, 2009 2.962 3.209 2.894 3.201 912,004 +0.33(+11.46%)
Feb 23, 2009 3.044 3.216 2.850 2.872 983,922 -0.16(-5.18%)
Feb 20, 2009 2.969 3.149 2.917 3.029 589,085 -0.09(-2.88%)
Feb 19, 2009 3.351 3.414 3.111 3.119 601,191 -0.16(-5.01%)
Feb 18, 2009 3.433 3.448 3.197 3.283 1,314,436 -0.09(-2.66%)
Feb 17, 2009 3.231 3.545 3.074 3.373 2,652,589 +0.04(+1.12%)
Feb 13, 2009 3.433 3.508 3.268 3.336 406,138 -0.08(-2.41%)
Feb 12, 2009 3.261 3.463 3.224 3.418 903,271 +0.02(+0.66%)
Feb 11, 2009 3.351 3.463 3.261 3.396 547,706 +0.07(+2.25%)
Feb 10, 2009 3.470 3.523 3.268 3.321 1,092,126 -0.20(-5.73%)
Feb 09, 2009 3.553 3.590 3.373 3.523 725,659 +0.01(+0.21%)
Feb 06, 2009 3.358 3.598 3.358 3.515 812,662 +0.13(+3.98%)
Feb 05, 2009 3.231 3.485 3.224 3.381 826,696 +0.11(+3.43%)
Feb 04, 2009 3.254 3.403 3.201 3.268 838,745 -0.06(-1.80%)
Feb 03, 2009 3.508 3.523 3.224 3.328 1,233,757 -0.15(-4.30%)
Feb 02, 2009 3.201 3.620 3.179 3.478 1,557,170 +0.22(+6.90%)
Jan 30, 2009 3.366 3.388 3.081 3.254 0 -0.04(-1.36%)
Jan 29, 2009 3.403 3.470 3.268 3.298 707,532 -0.16(-4.55%)
Jan 28, 2009 3.298 3.485 3.291 3.455 679,016 +0.22(+6.94%)
Jan 27, 2009 3.276 3.381 3.171 3.231 742,783 -0.04(-1.14%)
Jan 26, 2009 3.044 3.343 3.044 3.268 861,524 +0.23(+7.64%)
Jan 23, 2009 2.782 3.171 2.655 3.037 1,545,990 +0.16(+5.73%)
Jan 22, 2009 2.909 3.014 2.760 2.872 1,225,235 -0.12(-4.00%)
Jan 21, 2009 2.835 3.044 2.767 2.992 1,092,880 +0.16(+5.54%)
Jan 20, 2009 3.149 3.157 2.767 2.835 1,480,137 -0.25(-8.01%)
Jan 16, 2009 3.141 3.261 2.962 3.081 1,301,781 +0.00(+0.00%)
Jan 15, 2009 2.820 3.149 2.730 3.081 1,477,899 +0.25(+8.99%)
Jan 14, 2009 2.947 2.954 2.663 2.827 1,766,278 -0.23(-7.58%)
Jan 13, 2009 2.887 3.186 2.835 3.059 1,122,136 +0.19(+6.79%)
Jan 12, 2009 3.209 3.224 2.812 2.865 1,269,993 -0.33(-10.30%)
Jan 09, 2009 3.627 3.642 3.194 3.194 995,323 -0.44(-12.14%)
Jan 08, 2009 3.650 3.665 3.194 3.635 1,004,099 +0.16(+4.52%)
Jan 07, 2009 3.642 3.703 3.388 3.478 1,221,740 -0.24(-6.44%)
Jan 06, 2009 3.717 3.785 3.605 3.717 1,441,931 +0.05(+1.43%)
Jan 05, 2009 3.201 3.695 3.141 3.665 2,019,093 +0.47(+14.75%)
Jan 02, 2009 2.954 3.313 2.932 3.194 0 +0.22(+7.56%)
Jan 01, 2009 2.827 3.029 2.708 2.969 0 +0.00(+0.00%)
Dec 31, 2008 2.827 3.029 2.708 2.969 1,823,705 +0.13(+4.75%)
Dec 30, 2008 2.543 2.876 2.476 2.835 2,668,227 +0.25(+9.54%)
Dec 29, 2008 2.535 2.730 2.296 2.588 2,968,660 +0.04(+1.76%)
Dec 26, 2008 2.661 2.735 2.403 2.543 1,357,004 -0.13(-4.97%)
Dec 24, 2008 2.610 2.728 2.543 2.676 652,831 +0.07(+2.55%)
Dec 23, 2008 2.447 2.735 2.439 2.610 1,467,237 +0.14(+5.69%)
Dec 22, 2008 2.816 2.816 2.281 2.469 2,191,374 -0.33(-11.64%)
Dec 19, 2008 3.009 3.009 2.794 2.794 1,269,718 -0.06(-2.07%)
Dec 18, 2008 3.112 3.112 2.809 2.853 1,277,343 -0.18(-6.08%)
Dec 17, 2008 2.927 3.090 2.809 3.038 914,870 +0.07(+2.24%)
Dec 16, 2008 2.824 2.972 2.713 2.972 999,231 +0.18(+6.63%)
Dec 15, 2008 2.831 2.898 2.698 2.787 1,129,477 -0.07(-2.58%)
Dec 12, 2008 2.691 2.935 2.646 2.861 0 +0.08(+2.93%)
Dec 11, 2008 2.987 3.072 2.735 2.780 851,102 -0.27(-8.96%)
Dec 10, 2008 2.987 3.172 2.927 3.053 772,284 +0.11(+3.77%)
Dec 09, 2008 3.260 3.386 2.883 2.942 1,005,288 -0.36(-10.96%)
Dec 08, 2008 3.097 3.807 3.031 3.304 2,006,313 +0.30(+10.10%)
Dec 05, 2008 2.654 3.016 2.595 3.001 0 +0.28(+10.33%)
Dec 04, 2008 2.661 2.927 2.521 2.720 1,826,294 +0.01(+0.27%)
Dec 03, 2008 2.572 2.787 2.432 2.713 1,694,462 +0.14(+5.46%)
Dec 02, 2008 2.336 2.595 2.284 2.573 1,862,040 +0.33(+14.85%)
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.