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, 2010 23.46 23.95 23.44 23.60 787,335 -0.06(-0.25%)
Mar 30, 2010 23.55 23.98 23.55 23.66 669,231 -0.01(-0.04%)
Mar 29, 2010 23.66 23.81 23.14 23.67 718,264 +0.00(+0.00%)
Mar 26, 2010 24.16 24.35 23.62 23.67 808,906 -0.40(-1.66%)
Mar 25, 2010 24.17 24.40 23.98 24.07 1,124,606 +0.07(+0.29%)
Mar 24, 2010 24.27 24.32 23.92 24.00 693,339 -0.39(-1.60%)
Mar 23, 2010 23.79 24.39 23.51 24.39 738,677 +0.53(+2.22%)
Mar 22, 2010 22.83 23.86 22.61 23.86 567,044 +1.02(+4.47%)
Mar 19, 2010 23.51 23.51 22.81 22.84 1,033,067 -0.50(-2.14%)
Mar 18, 2010 23.50 23.58 23.17 23.34 595,108 -0.25(-1.06%)
Mar 17, 2010 23.48 23.77 23.20 23.59 2,893,030 +0.17(+0.73%)
Mar 16, 2010 23.12 23.42 22.94 23.42 690,600 +0.41(+1.78%)
Mar 15, 2010 22.75 23.02 22.74 23.01 523,260 +0.16(+0.70%)
Mar 12, 2010 22.87 22.99 22.70 22.85 614,311 +0.07(+0.31%)
Mar 11, 2010 22.35 22.78 22.19 22.78 549,904 +0.27(+1.20%)
Mar 10, 2010 21.90 22.91 21.78 22.51 875,280 +0.60(+2.74%)
Mar 09, 2010 22.00 22.12 21.79 21.91 899,354 -0.23(-1.04%)
Mar 08, 2010 22.30 22.46 21.92 22.14 915,766 +0.00(+0.00%)
Mar 05, 2010 21.60 22.28 20.99 22.14 1,606,384 +0.78(+3.65%)
Mar 04, 2010 20.24 21.48 20.17 21.36 2,010,922 +1.41(+7.07%)
Mar 03, 2010 19.46 20.15 19.45 19.95 1,324,788 +0.64(+3.32%)
Mar 02, 2010 20.00 20.29 19.07 19.31 2,229,870 -0.72(-3.60%)
Mar 01, 2010 16.87 20.17 17.52 20.03 4,254,090 +3.16(+18.73%)
Feb 26, 2010 17.09 17.15 16.75 16.87 408,204 -0.15(-0.88%)
Feb 25, 2010 16.46 17.07 16.33 17.02 373,404 +0.27(+1.61%)
Feb 24, 2010 16.50 16.82 16.50 16.75 527,308 +0.26(+1.58%)
Feb 23, 2010 16.93 17.00 16.26 16.49 1,033,309 -0.52(-3.06%)
Feb 22, 2010 17.24 17.29 16.98 17.01 467,805 -0.17(-0.99%)
Feb 19, 2010 16.96 17.20 16.93 17.18 452,646 +0.11(+0.64%)
Feb 18, 2010 17.05 17.08 16.76 17.07 356,075 -0.05(-0.29%)
Feb 17, 2010 17.33 17.41 16.89 17.12 492,565 -0.16(-0.93%)
Feb 16, 2010 16.51 17.35 16.51 17.28 772,420 +0.86(+5.24%)
Feb 12, 2010 16.24 16.42 16.42 16.42 727,500 +0.05(+0.31%)
Feb 11, 2010 15.84 16.39 15.54 16.37 570,558 +0.50(+3.15%)
Feb 10, 2010 15.98 16.12 15.63 15.87 424,216 -0.14(-0.87%)
Feb 09, 2010 15.86 16.15 15.52 16.01 1,025,483 +0.40(+2.56%)
Feb 08, 2010 15.80 16.41 15.36 15.61 1,050,263 -0.26(-1.64%)
Feb 05, 2010 16.20 16.20 14.94 15.87 1,905,357 -0.35(-2.16%)
Feb 04, 2010 17.11 17.59 16.21 16.22 955,422 -1.05(-6.08%)
Feb 03, 2010 16.83 17.28 16.69 17.27 748,530 +0.46(+2.74%)
Feb 02, 2010 17.09 17.15 16.51 16.81 1,150,289 -0.18(-1.03%)
Feb 01, 2010 16.66 17.11 16.42 16.99 874,101 +0.43(+2.57%)
Jan 29, 2010 16.30 16.78 16.30 16.56 883,116 +0.31(+1.91%)
Jan 28, 2010 16.49 16.51 16.25 16.25 546,534 -0.23(-1.40%)
Jan 27, 2010 16.54 16.63 16.20 16.48 540,942 -0.15(-0.90%)
Jan 26, 2010 16.79 17.06 16.54 16.63 518,327 -0.27(-1.60%)
Jan 25, 2010 16.72 17.03 16.59 16.90 779,662 +0.35(+2.11%)
Jan 22, 2010 16.81 17.33 16.38 16.55 1,069,675 -0.29(-1.72%)
Jan 21, 2010 17.30 17.68 16.74 16.84 814,964 -0.45(-2.60%)
Jan 20, 2010 17.58 17.62 16.88 17.29 698,608 -0.43(-2.43%)
Jan 19, 2010 17.38 17.82 17.28 17.72 737,971 +0.44(+2.55%)
Jan 15, 2010 17.29 17.28 17.28 17.28 597,400 +0.01(+0.06%)
Jan 14, 2010 17.61 17.61 17.15 17.27 442,939 -0.41(-2.32%)
Jan 13, 2010 17.50 17.81 17.14 17.68 595,193 +0.21(+1.20%)
Jan 12, 2010 17.75 17.85 17.12 17.47 810,785 -0.47(-2.62%)
Jan 11, 2010 18.20 18.33 17.63 17.94 915,155 -0.17(-0.94%)
Jan 08, 2010 18.41 18.47 18.05 18.11 608,925 -0.39(-2.11%)
Jan 07, 2010 19.04 19.04 18.33 18.50 1,074,284 -0.47(-2.48%)
Jan 06, 2010 18.71 19.19 18.71 18.97 963,795 +0.17(+0.90%)
Jan 05, 2010 18.63 19.07 18.46 18.80 904,277 +0.11(+0.59%)
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.