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

Dillard's (NY: DDS )

400.04 -1.77 (-0.44%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 19, 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 (%)
Oct 30, 2009 10.67 10.85 10.24 10.40 1,101,457 -0.37(-3.40%)
Oct 29, 2009 10.51 10.85 10.33 10.76 600,879 +0.44(+4.21%)
Oct 28, 2009 10.72 10.92 10.27 10.33 1,512,465 -0.43(-3.97%)
Oct 27, 2009 11.14 11.24 10.74 10.76 1,166,527 -0.34(-3.03%)
Oct 26, 2009 11.50 11.68 11.08 11.09 1,002,117 -0.30(-2.61%)
Oct 23, 2009 11.50 11.53 11.35 11.39 1,058,596 -0.39(-3.31%)
Oct 22, 2009 11.47 11.89 11.47 11.78 782,364 +0.34(+3.00%)
Oct 21, 2009 11.66 12.00 11.43 11.43 1,220,433 -0.24(-2.09%)
Oct 20, 2009 11.60 11.79 11.58 11.68 1,361,337 +0.08(+0.66%)
Oct 19, 2009 11.25 11.79 11.21 11.60 1,300,443 +0.49(+4.40%)
Oct 16, 2009 11.27 11.44 11.05 11.11 1,207,357 -0.30(-2.61%)
Oct 15, 2009 11.53 11.77 11.35 11.41 1,033,338 -0.20(-1.71%)
Oct 14, 2009 11.68 11.71 11.51 11.61 870,296 +0.10(+0.86%)
Oct 13, 2009 11.23 11.66 11.23 11.51 886,852 +0.24(+2.17%)
Oct 12, 2009 11.56 11.66 11.22 11.27 765,430 -0.06(-0.54%)
Oct 09, 2009 11.26 11.42 11.11 11.33 863,143 +0.05(+0.41%)
Oct 08, 2009 11.27 11.45 11.20 11.28 1,372,291 +0.11(+1.03%)
Oct 07, 2009 11.03 11.39 10.99 11.17 960,514 +0.10(+0.90%)
Oct 06, 2009 10.91 11.21 10.80 11.07 1,157,836 +0.31(+2.84%)
Oct 05, 2009 10.06 10.77 10.06 10.76 1,322,870 +0.76(+7.63%)
Oct 02, 2009 9.985 10.24 9.832 10.000 678,636 -0.15(-1.43%)
Oct 01, 2009 10.70 10.72 10.08 10.14 1,287,430 -0.62(-5.74%)
Sep 30, 2009 11.14 11.14 10.58 10.76 973,110 -0.31(-2.76%)
Sep 29, 2009 11.21 11.30 10.83 11.07 636,682 -0.18(-1.63%)
Sep 28, 2009 10.89 11.30 10.72 11.25 871,722 +0.42(+3.88%)
Sep 25, 2009 10.93 11.05 10.70 10.83 629,862 -0.17(-1.53%)
Sep 24, 2009 11.18 11.24 10.80 11.00 877,608 -0.17(-1.50%)
Sep 23, 2009 11.41 11.47 11.11 11.17 904,921 -0.19(-1.68%)
Sep 22, 2009 11.30 11.51 11.14 11.36 1,046,567 +0.17(+1.50%)
Sep 21, 2009 10.91 11.25 10.71 11.19 1,320,295 +0.21(+1.88%)
Sep 18, 2009 10.58 11.06 10.58 10.98 1,730,862 +0.02(+0.14%)
Sep 17, 2009 10.83 11.30 10.81 10.97 1,205,175 +0.26(+2.42%)
Sep 16, 2009 10.50 10.86 10.39 10.71 1,291,477 +0.34(+3.31%)
Sep 15, 2009 10.14 10.41 10.14 10.37 911,848 +0.24(+2.34%)
Sep 14, 2009 9.771 10.29 9.672 10.13 1,361,519 +0.33(+3.35%)
Sep 11, 2009 9.878 9.962 9.527 9.801 1,083,460 +0.02(+0.23%)
Sep 10, 2009 9.519 9.878 9.328 9.778 960,047 +0.27(+2.89%)
Sep 09, 2009 9.015 9.649 8.939 9.504 1,283,453 +0.46(+5.06%)
Sep 08, 2009 9.000 9.153 8.687 9.046 978,302 +0.23(+2.60%)
Sep 04, 2009 8.473 8.862 8.420 8.817 746,509 +0.35(+4.15%)
Sep 03, 2009 8.458 8.557 8.282 8.466 623,736 +0.01(+0.09%)
Sep 02, 2009 8.420 8.580 8.313 8.458 425,399 +0.01(+0.09%)
Sep 01, 2009 8.557 9.007 8.435 8.450 938,885 -0.26(-2.98%)
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%)
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.