Skip to main content

Dillard's (NY: DDS )

465.57 +7.52 (+1.64%)
Streaming Delayed Price Updated: 11:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 9.924 10.11 9.656 9.862 1,118,366 -0.06(-0.62%)
Mar 28, 2003 9.946 9.962 9.824 9.924 788,240 -0.02(-0.23%)
Mar 27, 2003 9.824 9.985 9.771 9.946 645,185 +0.02(+0.15%)
Mar 26, 2003 9.847 10.04 9.778 9.931 1,073,563 +0.06(+0.62%)
Mar 25, 2003 9.862 10.000 9.771 9.870 1,020,245 +0.04(+0.39%)
Mar 24, 2003 10.53 10.60 9.817 9.832 884,789 -0.89(-8.33%)
Mar 21, 2003 10.29 10.72 10.03 10.72 1,226,049 +0.51(+5.01%)
Mar 20, 2003 10.27 10.27 9.992 10.21 974,263 -0.05(-0.45%)
Mar 19, 2003 10.38 10.56 10.08 10.26 474,228 -0.09(-0.88%)
Mar 18, 2003 10.22 10.48 10.20 10.35 572,217 +0.21(+2.03%)
Mar 17, 2003 9.840 10.40 9.794 10.14 814,309 +0.28(+2.86%)
Mar 14, 2003 9.786 10.01 9.649 9.862 628,417 +0.11(+1.17%)
Mar 13, 2003 9.595 9.801 9.588 9.748 922,386 +0.21(+2.24%)
Mar 12, 2003 9.611 9.626 9.420 9.534 1,989,530 -0.10(-1.03%)
Mar 11, 2003 9.679 9.954 9.565 9.633 1,444,037 -0.02(-0.24%)
Mar 10, 2003 9.565 9.733 9.404 9.656 1,509,407 +0.11(+1.20%)
Mar 07, 2003 10.31 10.31 9.443 9.542 2,551,268 -0.76(-7.41%)
Mar 06, 2003 10.15 10.66 10.11 10.31 1,470,630 +0.08(+0.75%)
Mar 05, 2003 10.32 10.38 10.08 10.23 912,692 -0.11(-1.11%)
Mar 04, 2003 10.58 10.66 10.32 10.34 972,429 -0.23(-2.17%)
Mar 03, 2003 10.87 10.87 10.56 10.57 457,459 -0.08(-0.72%)
Feb 28, 2003 10.76 10.88 10.55 10.65 356,326 -0.04(-0.36%)
Feb 27, 2003 10.53 10.76 10.40 10.69 587,020 +0.28(+2.71%)
Feb 26, 2003 10.64 10.64 10.28 10.40 508,681 -0.24(-2.22%)
Feb 25, 2003 10.32 10.64 10.27 10.64 413,312 +0.24(+2.35%)
Feb 24, 2003 10.84 10.85 10.31 10.40 440,036 -0.52(-4.75%)
Feb 21, 2003 10.81 10.94 10.61 10.92 531,869 +0.18(+1.71%)
Feb 20, 2003 10.81 10.81 10.59 10.73 476,586 -0.15(-1.40%)
Feb 19, 2003 11.36 11.36 10.85 10.89 318,859 -0.55(-4.81%)
Feb 18, 2003 11.04 11.47 11.04 11.43 481,040 +0.40(+3.60%)
Feb 14, 2003 10.74 11.04 10.62 11.04 523,091 +0.28(+2.63%)
Feb 13, 2003 10.97 11.08 10.57 10.76 606,409 -0.29(-2.63%)
Feb 12, 2003 11.16 11.37 10.99 11.05 258,598 -0.15(-1.36%)
Feb 11, 2003 11.35 11.56 11.18 11.20 408,202 -0.14(-1.28%)
Feb 10, 2003 11.36 11.53 11.11 11.34 720,905 -0.05(-0.40%)
Feb 07, 2003 11.37 11.56 11.19 11.39 509,598 +0.23(+2.05%)
Feb 06, 2003 11.37 11.60 11.16 11.16 867,103 -0.29(-2.53%)
Feb 05, 2003 11.60 11.66 11.34 11.45 985,398 +0.05(+0.40%)
Feb 04, 2003 11.53 11.53 11.31 11.40 628,941 -0.12(-1.06%)
Feb 03, 2003 11.54 11.83 11.46 11.53 940,988 +0.08(+0.67%)
Jan 31, 2003 11.60 11.75 11.38 11.45 1,309,367 -0.24(-2.02%)
Jan 30, 2003 11.92 12.13 11.66 11.69 595,929 -0.15(-1.29%)
Jan 29, 2003 11.91 11.93 11.76 11.84 653,439 -0.12(-1.02%)
Jan 28, 2003 12.06 12.27 11.85 11.96 369,426 -0.06(-0.51%)
Jan 27, 2003 12.13 12.40 11.97 12.02 815,488 -0.26(-2.11%)
Jan 24, 2003 12.62 12.75 12.25 12.28 442,918 -0.37(-2.96%)
Jan 23, 2003 12.54 12.75 12.43 12.66 631,561 +0.15(+1.16%)
Jan 22, 2003 12.61 12.70 12.50 12.51 734,529 -0.09(-0.73%)
Jan 21, 2003 12.97 13.11 12.53 12.60 913,740 -0.40(-3.11%)
Jan 17, 2003 12.83 13.04 12.65 13.01 614,269 +0.07(+0.53%)
Jan 16, 2003 13.08 13.33 12.51 12.94 832,126 -0.12(-0.93%)
Jan 15, 2003 13.14 13.14 12.83 13.06 687,368 -0.11(-0.87%)
Jan 14, 2003 13.46 13.59 13.09 13.18 887,409 -0.27(-2.04%)
Jan 13, 2003 13.34 13.50 12.75 13.45 1,973,548 +0.58(+4.51%)
Jan 10, 2003 12.56 12.91 12.45 12.87 666,408 +0.15(+1.20%)
Jan 09, 2003 12.02 12.72 11.96 12.72 866,448 +0.70(+5.84%)
Jan 08, 2003 11.95 12.29 11.82 12.02 883,348 +0.06(+0.51%)
Jan 07, 2003 11.95 12.21 11.95 11.95 685,534 -0.29(-2.37%)
Jan 06, 2003 11.98 12.33 11.87 12.24 985,791 +0.22(+1.84%)
Jan 03, 2003 12.52 12.57 11.99 12.02 828,720 -0.54(-4.31%)
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.