Dillard's (NY: DDS )

100.61 USD +2.92 (+2.99%)
Streaming Delayed Price Updated: 12:40 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 52.96 53.50 52.11 52.24 579,524 -0.75(-1.42%)
Mar 30, 2017 52.27 53.23 52.03 52.99 556,365 +0.52(+0.99%)
Mar 29, 2017 48.93 53.31 48.52 52.47 1,245,792 +3.50(+7.15%)
Mar 28, 2017 47.20 49.02 47.20 48.97 813,354 +1.51(+3.18%)
Mar 27, 2017 46.70 48.20 46.57 47.46 662,942 +0.00(+0.00%)
Mar 24, 2017 47.31 47.71 46.93 47.46 402,542 +0.15(+0.32%)
Mar 23, 2017 47.01 48.49 47.01 47.31 985,689 +0.37(+0.79%)
Mar 22, 2017 48.02 48.02 46.56 46.94 1,058,667 -1.09(-2.27%)
Mar 21, 2017 49.70 49.70 47.12 48.03 998,665 -1.76(-3.53%)
Mar 20, 2017 52.14 52.29 49.50 49.79 779,017 -2.36(-4.53%)
Mar 17, 2017 52.18 52.86 51.86 52.15 829,633 -0.03(-0.06%)
Mar 16, 2017 51.89 52.74 51.59 52.18 453,969 +0.16(+0.31%)
Mar 15, 2017 51.95 52.32 51.04 52.02 414,330 -0.01(-0.02%)
Mar 14, 2017 51.88 52.46 51.46 52.03 403,599 +0.35(+0.68%)
Mar 13, 2017 52.63 52.95 51.26 51.68 656,718 -1.47(-2.77%)
Mar 10, 2017 52.93 53.47 52.39 53.15 528,781 +0.41(+0.78%)
Mar 09, 2017 53.32 53.44 52.25 52.74 586,086 -0.58(-1.09%)
Mar 08, 2017 51.59 53.96 51.15 53.32 980,193 +1.73(+3.35%)
Mar 07, 2017 51.27 51.92 51.00 51.59 794,610 +0.19(+0.37%)
Mar 06, 2017 52.65 52.73 51.16 51.40 682,596 -1.63(-3.07%)
Mar 03, 2017 53.86 54.14 52.34 53.03 744,320 -0.74(-1.38%)
Mar 02, 2017 52.73 53.88 52.44 53.77 1,412,859 +0.57(+1.07%)
Mar 01, 2017 55.06 55.70 52.80 53.20 1,202,904 -1.32(-2.42%)
Feb 28, 2017 56.03 56.25 53.77 54.52 1,460,262 -1.59(-2.83%)
Feb 27, 2017 56.81 57.66 56.09 56.11 5,868,487 -0.89(-1.56%)
Feb 24, 2017 56.26 57.70 55.81 57.00 3,094,119 +2.32(+4.24%)
Feb 23, 2017 55.42 56.81 54.54 54.68 1,159,202 -0.56(-1.01%)
Feb 22, 2017 53.45 56.24 53.45 55.24 1,532,719 +1.69(+3.16%)
Feb 21, 2017 55.24 58.80 53.36 53.55 2,114,041 -4.84(-8.29%)
Feb 17, 2017 58.39 58.39 58.39 0 +0.26(+0.45%)
Feb 16, 2017 60.05 60.56 57.71 58.13 650,802 -2.43(-4.01%)
Feb 15, 2017 59.02 60.96 59.00 60.56 481,643 +1.31(+2.21%)
Feb 14, 2017 57.34 59.50 57.34 59.25 440,641 +1.49(+2.58%)
Feb 13, 2017 59.13 59.59 57.41 57.76 413,197 -1.03(-1.75%)
Feb 10, 2017 57.74 59.79 57.23 58.79 635,704 +1.50(+2.62%)
Feb 09, 2017 56.09 57.90 55.52 57.29 521,116 +1.20(+2.14%)
Feb 08, 2017 54.46 56.14 54.04 56.09 685,153 +1.56(+2.86%)
Feb 07, 2017 56.52 56.52 54.45 54.53 788,354 -1.73(-3.08%)
Feb 06, 2017 57.21 58.33 56.18 56.26 433,189 -0.93(-1.63%)
Feb 03, 2017 56.87 59.36 55.66 57.19 1,421,096 +0.35(+0.62%)
Feb 02, 2017 55.83 57.65 55.55 56.84 623,673 +1.18(+2.12%)
Feb 01, 2017 56.37 56.62 55.20 55.66 582,256 -0.78(-1.38%)
Jan 31, 2017 54.93 56.64 54.40 56.44 692,593 +0.65(+1.17%)
Jan 30, 2017 54.38 56.23 53.61 55.79 741,974 +1.14(+2.09%)
Jan 27, 2017 56.76 57.00 54.42 54.65 616,352 -1.92(-3.39%)
Jan 26, 2017 57.43 58.10 56.56 56.57 321,756 -0.84(-1.46%)
Jan 25, 2017 57.57 58.14 57.23 57.41 353,640 +0.06(+0.10%)
Jan 24, 2017 56.95 57.75 56.76 57.35 434,013 +0.69(+1.22%)
Jan 23, 2017 57.01 57.37 56.24 56.66 329,252 -0.38(-0.67%)
Jan 20, 2017 56.37 57.49 55.83 57.04 416,467 +0.95(+1.69%)
Jan 19, 2017 56.93 57.76 55.61 56.09 362,751 -0.80(-1.41%)
Jan 18, 2017 56.69 57.39 55.05 56.89 630,239 -0.09(-0.16%)
Jan 17, 2017 56.81 58.84 56.47 56.98 638,935 +0.52(+0.92%)
Jan 13, 2017 56.46 56.46 56.46 0 +0.08(+0.14%)
Jan 12, 2017 56.55 57.05 56.07 56.38 668,923 -0.40(-0.70%)
Jan 11, 2017 56.20 56.84 55.35 56.78 642,301 +0.79(+1.41%)
Jan 10, 2017 55.74 57.19 55.52 55.99 625,717 -0.16(-0.28%)
Jan 09, 2017 56.16 56.78 55.69 56.15 515,029 -0.23(-0.41%)
Jan 06, 2017 56.95 57.01 55.89 56.38 923,847 -0.11(-0.19%)
Jan 05, 2017 60.44 60.68 55.25 56.49 2,043,305 -6.43(-10.22%)
Jan 04, 2017 62.19 63.44 62.19 62.92 560,244 +1.20(+1.94%)
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.