Skip to main content

Dillard's (NY: DDS )

460.56 +2.51 (+0.55%)
Streaming Delayed Price Updated: 10:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 12.23 12.43 11.95 12.43 1,912,301 +0.21(+1.75%)
May 29, 2008 12.02 12.34 11.79 12.21 1,841,042 +0.33(+2.76%)
May 28, 2008 11.82 12.05 11.53 11.89 2,306,472 +0.18(+1.57%)
May 27, 2008 12.07 12.21 11.50 11.70 2,294,257 -0.31(-2.54%)
May 26, 2008 11.95 12.76 11.83 12.01 0 +0.00(+0.00%)
May 23, 2008 11.95 12.76 11.83 12.01 2,515,555 -0.48(-3.85%)
May 22, 2008 12.92 13.21 12.40 12.49 3,128,726 -0.44(-3.37%)
May 21, 2008 13.84 13.92 12.77 12.92 1,646,383 -0.79(-5.74%)
May 20, 2008 14.09 14.14 13.62 13.71 1,501,205 -0.43(-3.02%)
May 19, 2008 14.63 14.69 14.05 14.14 1,722,629 -0.31(-2.11%)
May 16, 2008 14.35 14.60 13.86 14.44 2,648,381 -0.60(-3.96%)
May 15, 2008 14.66 15.15 14.21 15.04 1,244,954 +0.41(+2.82%)
May 14, 2008 14.63 15.02 14.47 14.63 952,513 +0.05(+0.31%)
May 13, 2008 14.97 15.05 14.51 14.58 973,917 -0.23(-1.55%)
May 12, 2008 14.42 14.87 14.06 14.81 1,327,469 +0.39(+2.70%)
May 09, 2008 14.24 14.70 14.24 14.42 910,394 -0.08(-0.58%)
May 08, 2008 15.11 15.25 14.30 14.50 2,978,440 -0.86(-5.61%)
May 07, 2008 16.21 16.40 15.26 15.37 2,070,851 -0.54(-3.41%)
May 06, 2008 15.30 15.96 15.30 15.91 1,048,431 +0.29(+1.86%)
May 05, 2008 15.97 15.97 15.50 15.62 1,283,020 -0.47(-2.94%)
May 02, 2008 16.17 16.49 15.92 16.09 1,126,907 +0.13(+0.81%)
May 01, 2008 15.50 16.41 15.25 15.96 1,676,628 +0.39(+2.50%)
Apr 30, 2008 15.72 16.29 15.47 15.57 1,230,465 -0.22(-1.40%)
Apr 29, 2008 15.94 16.26 15.12 15.79 1,231,196 -0.10(-0.62%)
Apr 28, 2008 16.11 16.19 15.65 15.89 1,466,876 -0.27(-1.70%)
Apr 25, 2008 16.00 16.32 15.60 16.17 1,522,424 +0.28(+1.78%)
Apr 24, 2008 15.47 16.14 15.27 15.89 2,726,544 +0.33(+2.13%)
Apr 23, 2008 15.85 15.97 15.30 15.55 1,600,492 -0.10(-0.66%)
Apr 22, 2008 17.23 17.31 15.43 15.66 3,284,026 -1.87(-10.67%)
Apr 21, 2008 17.17 17.64 15.28 17.53 1,235,107 +0.43(+2.50%)
Apr 18, 2008 17.02 17.32 16.79 17.10 1,904,958 +0.78(+4.77%)
Apr 17, 2008 16.23 16.76 16.05 16.32 947,886 -0.02(-0.14%)
Apr 16, 2008 16.23 16.48 16.02 16.34 1,243,429 -0.04(-0.23%)
Apr 15, 2008 16.22 16.43 15.95 16.38 1,445,154 +0.51(+3.22%)
Apr 14, 2008 15.26 16.06 15.17 15.87 1,205,686 +0.55(+3.59%)
Apr 11, 2008 16.33 16.33 15.21 15.32 1,374,107 -0.82(-5.06%)
Apr 10, 2008 15.57 16.54 15.14 16.14 1,742,278 +0.49(+3.12%)
Apr 09, 2008 16.43 16.53 15.44 15.65 1,187,888 -0.37(-2.33%)
Apr 08, 2008 15.80 16.10 15.48 16.02 1,227,752 +0.31(+1.94%)
Apr 07, 2008 16.85 16.95 15.66 15.72 1,751,232 -1.10(-6.54%)
Apr 04, 2008 15.28 16.85 15.28 16.82 2,666,567 +1.24(+7.99%)
Apr 03, 2008 16.02 16.02 15.20 15.57 2,295,675 -0.52(-3.23%)
Apr 02, 2008 13.46 16.18 13.16 16.09 5,035,961 +2.04(+14.50%)
Apr 01, 2008 13.20 14.34 13.18 14.05 1,740,390 +0.92(+6.97%)
Mar 31, 2008 12.67 13.55 12.61 13.14 1,370,697 +0.37(+2.87%)
Mar 28, 2008 12.89 13.09 12.60 12.77 1,262,223 -0.24(-1.82%)
Mar 27, 2008 13.49 13.92 13.00 13.01 1,099,485 -0.60(-4.38%)
Mar 26, 2008 14.05 14.16 13.37 13.60 1,364,571 -0.60(-4.19%)
Mar 25, 2008 14.37 14.66 14.08 14.20 1,959,806 +0.01(+0.05%)
Mar 24, 2008 14.21 14.62 13.95 14.19 2,576,304 +0.18(+1.25%)
Mar 21, 2008 13.21 14.18 12.78 14.02 4,395,923 +0.00(+0.00%)
Mar 20, 2008 13.21 14.18 12.78 14.02 4,395,923 +1.00(+7.68%)
Mar 19, 2008 12.63 13.64 12.63 13.02 2,893,222 +0.34(+2.65%)
Mar 18, 2008 12.70 12.95 12.37 12.68 2,312,844 +0.32(+2.59%)
Mar 17, 2008 12.01 12.72 11.92 12.36 1,671,838 +0.06(+0.50%)
Mar 14, 2008 12.60 12.76 11.91 12.30 1,798,953 -0.15(-1.17%)
Mar 13, 2008 11.92 12.52 11.63 12.44 1,894,317 +0.21(+1.75%)
Mar 12, 2008 12.75 13.14 11.97 12.23 1,773,846 -0.36(-2.85%)
Mar 11, 2008 12.27 12.81 11.98 12.59 1,859,052 +0.59(+4.90%)
Mar 10, 2008 12.49 12.56 11.95 12.00 1,456,818 -0.50(-3.97%)
Mar 07, 2008 12.25 12.82 12.21 12.50 2,413,585 -0.04(-0.30%)
Mar 06, 2008 12.60 13.06 12.46 12.53 3,885,337 +0.16(+1.30%)
Mar 05, 2008 11.88 12.52 11.79 12.37 2,659,360 +0.70(+6.02%)
Mar 04, 2008 11.21 11.75 11.18 11.67 2,031,099 +0.27(+2.41%)
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.