Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dillard's (NY: DDS )

445.43 -3.84 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2009 8.817 8.992 8.656 8.710 759,721 -0.21(-2.31%)
Aug 28, 2009 8.901 9.007 8.778 8.916 657,775 +0.10(+1.13%)
Aug 27, 2009 8.885 8.924 8.588 8.817 440,075 +0.01(+0.09%)
Aug 26, 2009 8.954 9.137 8.756 8.809 658,452 -0.13(-1.45%)
Aug 25, 2009 8.351 9.084 8.351 8.939 1,204,400 +0.63(+7.53%)
Aug 24, 2009 8.320 8.611 8.259 8.313 714,508 +0.10(+1.21%)
Aug 21, 2009 8.107 8.229 7.985 8.214 662,987 +0.22(+2.77%)
Aug 20, 2009 7.725 8.015 7.687 7.992 1,087,723 +0.27(+3.56%)
Aug 19, 2009 7.924 8.015 7.672 7.717 1,147,848 -0.37(-4.62%)
Aug 18, 2009 7.901 8.206 7.717 8.091 1,384,482 +0.47(+6.10%)
Aug 17, 2009 7.717 7.885 7.534 7.626 1,338,237 -0.36(-4.49%)
Aug 14, 2009 8.588 8.633 7.939 7.985 1,211,553 -0.66(-7.68%)
Aug 13, 2009 8.801 8.962 8.359 8.649 1,151,112 -0.19(-2.16%)
Aug 12, 2009 8.588 8.962 8.534 8.840 837,244 +0.24(+2.75%)
Aug 11, 2009 8.710 8.756 8.511 8.603 788,655 -0.18(-2.00%)
Aug 10, 2009 8.756 8.893 8.626 8.778 643,231 -0.07(-0.78%)
Aug 07, 2009 8.549 9.153 8.409 8.847 1,728,821 +0.56(+6.82%)
Aug 06, 2009 8.397 8.695 8.259 8.282 577,655 -0.09(-1.09%)
Aug 05, 2009 8.481 8.565 8.122 8.374 757,160 -0.15(-1.70%)
Aug 04, 2009 8.320 8.626 8.252 8.519 734,673 +0.06(+0.72%)
Aug 03, 2009 8.107 8.504 7.985 8.458 892,553 +0.36(+4.43%)
Jul 31, 2009 7.985 8.206 7.840 8.099 451,336 +0.09(+1.14%)
Jul 30, 2009 7.878 8.244 7.771 8.008 844,976 +1.75(+27.93%)
Jul 21, 2009 6.641 6.687 6.153 6.259 1,057,849 -0.26(-3.98%)
Jul 20, 2009 6.298 6.672 6.229 6.519 2,740,113 +0.28(+4.53%)
Jul 17, 2009 6.443 6.550 6.214 6.237 1,258,461 -0.22(-3.43%)
Jul 16, 2009 6.611 6.672 6.290 6.458 1,243,484 -0.22(-3.31%)
Jul 15, 2009 6.359 6.702 6.321 6.679 882,086 +0.37(+5.93%)
Jul 14, 2009 6.343 6.435 6.208 6.305 555,072 -0.04(-0.60%)
Jul 13, 2009 6.191 6.382 6.183 6.343 961,424 +0.29(+4.79%)
Jul 10, 2009 6.252 6.343 5.992 6.053 747,308 -0.27(-4.34%)
Jul 09, 2009 6.351 6.450 6.198 6.328 720,892 +0.01(+0.12%)
Jul 08, 2009 6.695 6.695 6.107 6.321 1,040,045 -0.16(-2.47%)
Jul 07, 2009 6.717 6.817 6.404 6.481 700,809 -0.25(-3.74%)
Jul 06, 2009 6.832 7.069 6.588 6.733 998,324 -0.12(-1.78%)
Jul 02, 2009 7.091 7.091 6.740 6.855 770,410 -0.36(-4.97%)
Jul 01, 2009 7.122 7.305 7.000 7.214 601,546 +0.19(+2.72%)
Jun 30, 2009 6.992 7.175 6.878 7.023 606,646 +0.03(+0.44%)
Jun 29, 2009 6.946 7.336 6.725 6.992 746,830 +0.06(+0.88%)
Jun 26, 2009 6.656 7.091 6.603 6.931 1,070,070 +0.11(+1.57%)
Jun 25, 2009 6.725 6.832 6.672 6.824 476,051 +0.37(+5.67%)
Jun 24, 2009 6.382 6.779 6.313 6.458 533,498 +0.18(+2.79%)
Jun 23, 2009 6.496 6.595 6.244 6.282 614,649 -0.21(-3.29%)
Jun 22, 2009 6.771 6.801 6.298 6.496 1,038,053 -0.37(-5.34%)
Jun 19, 2009 6.969 7.000 6.740 6.862 2,102,225 +0.01(+0.11%)
Jun 18, 2009 6.962 7.046 6.779 6.855 513,742 -0.18(-2.60%)
Jun 17, 2009 7.000 7.183 6.679 7.038 763,351 +0.02(+0.33%)
Jun 16, 2009 7.382 7.504 6.985 7.015 979,790 -0.37(-4.96%)
Jun 15, 2009 7.458 7.611 7.259 7.382 954,904 -0.28(-3.69%)
Jun 12, 2009 7.320 7.695 7.221 7.664 989,711 +0.28(+3.83%)
Jun 11, 2009 7.557 7.672 7.290 7.382 1,054,148 -0.14(-1.83%)
Jun 10, 2009 7.481 7.534 7.122 7.519 1,234,153 +0.09(+1.23%)
Jun 09, 2009 7.137 7.527 7.137 7.427 1,058,879 +0.33(+4.62%)
Jun 08, 2009 7.107 7.214 7.015 7.099 1,046,709 -0.18(-2.52%)
Jun 05, 2009 7.481 7.557 7.175 7.282 1,450,292 -0.08(-1.14%)
Jun 04, 2009 8.000 8.000 7.252 7.366 1,614,819 -0.54(-6.85%)
Jun 03, 2009 8.397 8.649 7.687 7.908 1,632,823 -0.70(-8.16%)
Jun 02, 2009 8.466 8.778 8.183 8.611 1,440,073 +0.06(+0.71%)
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.