Dillard's (NY: DDS )

100.70 USD +3.01 (+3.08%)
Streaming Delayed Price Updated: 12:59 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 40.37 40.37 39.51 40.12 643,875 -0.31(-0.77%)
Mar 30, 2011 40.43 40.43 40.43 40.43 860,653 +1.70(+4.39%)
Mar 29, 2011 38.43 38.88 37.87 38.73 787,657 +0.17(+0.44%)
Mar 28, 2011 39.66 39.74 38.53 38.56 1,244,252 -1.14(-2.87%)
Mar 25, 2011 39.52 40.03 38.93 39.70 703,600 +0.30(+0.76%)
Mar 24, 2011 39.32 39.65 38.65 39.40 906,367 +0.30(+0.77%)
Mar 23, 2011 39.55 39.55 38.50 39.10 1,336,489 -0.56(-1.41%)
Mar 22, 2011 40.19 40.43 39.47 39.66 1,299,995 -0.45(-1.12%)
Mar 21, 2011 39.93 40.18 39.87 40.11 1,551,950 +0.84(+2.14%)
Mar 18, 2011 40.85 40.90 39.26 39.27 2,693,533 -1.13(-2.80%)
Mar 17, 2011 41.03 41.28 40.25 40.40 1,052,620 -0.19(-0.47%)
Mar 16, 2011 40.48 40.97 39.98 40.59 1,128,048 +0.10(+0.25%)
Mar 15, 2011 40.43 40.80 40.21 40.49 948,165 -0.23(-0.56%)
Mar 14, 2011 41.41 41.59 40.36 40.72 976,556 -1.00(-2.40%)
Mar 11, 2011 40.85 42.03 40.56 41.72 1,044,152 +0.74(+1.81%)
Mar 10, 2011 41.54 41.66 40.53 40.98 1,206,616 -0.73(-1.75%)
Mar 09, 2011 41.04 42.00 40.45 41.71 1,767,852 +0.68(+1.66%)
Mar 08, 2011 39.38 41.25 39.15 41.03 1,352,200 +1.47(+3.72%)
Mar 07, 2011 39.74 40.40 39.33 39.56 1,324,529 -0.29(-0.73%)
Mar 04, 2011 39.59 40.27 39.49 39.85 1,838,959 +0.50(+1.27%)
Mar 03, 2011 39.43 40.28 38.75 39.35 3,826,234 -2.67(-6.35%)
Mar 02, 2011 41.80 42.50 41.50 42.02 1,413,517 +0.35(+0.84%)
Mar 01, 2011 42.36 42.81 41.36 41.67 1,258,582 -0.67(-1.58%)
Feb 28, 2011 42.21 42.47 41.54 42.34 1,520,010 +0.38(+0.91%)
Feb 25, 2011 42.45 43.00 41.73 41.96 1,366,157 -0.44(-1.04%)
Feb 24, 2011 41.63 42.59 41.54 42.40 1,773,279 +0.82(+1.97%)
Feb 23, 2011 42.35 43.00 40.34 41.58 2,622,852 +1.13(+2.79%)
Feb 22, 2011 41.53 41.57 40.03 40.45 966,479 -1.52(-3.62%)
Feb 18, 2011 42.82 42.85 41.60 41.97 460,822 -0.66(-1.55%)
Feb 17, 2011 42.00 43.25 41.96 42.63 526,703 +0.45(+1.07%)
Feb 16, 2011 41.48 42.50 41.38 42.18 426,112 +0.94(+2.28%)
Feb 15, 2011 41.71 41.86 41.09 41.24 460,375 -0.40(-0.96%)
Feb 14, 2011 42.25 42.54 41.56 41.64 876,439 -0.44(-1.05%)
Feb 11, 2011 41.19 42.72 41.03 42.08 968,801 +0.73(+1.77%)
Feb 10, 2011 41.08 41.96 40.91 41.35 926,326 -0.07(-0.17%)
Feb 09, 2011 42.04 42.51 41.40 41.42 764,168 -0.62(-1.47%)
Feb 08, 2011 40.65 42.25 40.49 42.04 1,329,553 +1.59(+3.93%)
Feb 07, 2011 40.00 41.00 39.76 40.45 807,525 +0.35(+0.87%)
Feb 04, 2011 40.40 40.66 39.84 40.10 964,399 -0.53(-1.30%)
Feb 03, 2011 40.17 41.58 40.17 40.63 1,370,224 +2.01(+5.20%)
Feb 02, 2011 39.68 39.87 38.40 38.62 864,871 -1.34(-3.35%)
Feb 01, 2011 40.15 40.26 39.42 39.96 630,596 +0.24(+0.60%)
Jan 31, 2011 40.30 40.30 39.49 39.72 1,036,985 -0.49(-1.22%)
Jan 28, 2011 41.45 41.86 40.05 40.21 1,109,156 -1.39(-3.34%)
Jan 27, 2011 40.42 41.71 40.13 41.60 902,052 +1.22(+3.02%)
Jan 26, 2011 40.01 40.49 39.63 40.38 735,382 +0.50(+1.25%)
Jan 25, 2011 40.55 40.87 39.18 39.88 1,515,414 -0.99(-2.42%)
Jan 24, 2011 41.00 41.06 40.20 40.87 1,983,478 +0.14(+0.34%)
Jan 21, 2011 42.44 42.44 40.65 40.73 2,783,835 -1.23(-2.93%)
Jan 20, 2011 40.06 44.50 40.06 41.96 7,872,435 +4.42(+11.77%)
Jan 19, 2011 39.05 39.09 37.49 37.54 1,239,746 -1.53(-3.92%)
Jan 18, 2011 40.14 40.20 38.80 39.07 1,317,707 -1.02(-2.54%)
Jan 14, 2011 39.40 40.22 39.26 40.09 696,718 +0.55(+1.39%)
Jan 13, 2011 39.42 39.75 38.90 39.54 743,742 +0.15(+0.38%)
Jan 12, 2011 39.87 39.95 39.14 39.39 729,668 -0.16(-0.40%)
Jan 11, 2011 39.87 39.88 39.10 39.55 1,032,625 -0.07(-0.18%)
Jan 10, 2011 39.43 39.86 38.80 39.62 1,369,123 -0.08(-0.20%)
Jan 07, 2011 39.62 39.81 38.68 39.70 1,518,513 +0.07(+0.18%)
Jan 06, 2011 38.40 40.18 38.35 39.63 1,431,360 +1.82(+4.81%)
Jan 05, 2011 37.46 38.48 37.42 37.81 745,645 +0.13(+0.35%)
Jan 04, 2011 38.98 39.26 37.00 37.68 1,059,314 -1.15(-2.96%)
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.