Dillard's (NY: DDS )

97.69 USD -3.33 (-3.30%)
Official Closing Price Updated: 7:47 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 84.41 85.80 83.93 84.91 290,263 +0.38(+0.45%)
Mar 30, 2016 83.81 85.21 83.55 84.53 310,234 +0.62(+0.74%)
Mar 29, 2016 84.37 86.08 83.07 83.91 273,081 -0.24(-0.29%)
Mar 28, 2016 81.78 85.42 81.78 84.15 372,748 +2.48(+3.04%)
Mar 24, 2016 82.76 81.67 81.67 81.67 478,200 -1.00(-1.21%)
Mar 23, 2016 83.56 83.82 81.50 82.67 453,383 -1.03(-1.23%)
Mar 22, 2016 85.67 86.76 83.70 83.70 358,248 -2.08(-2.42%)
Mar 21, 2016 87.72 88.46 85.78 85.78 343,045 -1.96(-2.23%)
Mar 18, 2016 85.83 87.92 85.83 87.74 705,966 +2.10(+2.45%)
Mar 17, 2016 83.19 85.67 82.78 85.64 611,262 +2.31(+2.77%)
Mar 16, 2016 83.50 84.29 82.33 83.33 536,771 -0.32(-0.38%)
Mar 15, 2016 84.54 85.36 82.28 83.65 531,813 -1.03(-1.22%)
Mar 14, 2016 85.99 86.82 84.66 84.68 690,789 -2.31(-2.66%)
Mar 11, 2016 87.46 88.24 86.35 86.99 476,893 +0.00(+0.00%)
Mar 10, 2016 88.00 88.58 86.36 86.99 554,332 -0.34(-0.39%)
Mar 09, 2016 86.26 87.61 86.19 87.33 490,744 +1.33(+1.55%)
Mar 08, 2016 86.69 88.42 85.78 86.00 569,892 -1.32(-1.51%)
Mar 07, 2016 83.79 87.34 83.52 87.32 704,759 +3.21(+3.82%)
Mar 04, 2016 84.48 85.88 83.90 84.11 550,117 -0.43(-0.51%)
Mar 03, 2016 84.03 86.48 83.53 84.54 658,957 +0.42(+0.50%)
Mar 02, 2016 83.60 84.60 83.01 84.12 664,017 +0.10(+0.12%)
Mar 01, 2016 83.69 85.01 83.69 84.02 595,549 +0.33(+0.39%)
Feb 29, 2016 82.85 84.98 82.85 83.69 765,456 -1.60(-1.88%)
Feb 26, 2016 83.48 86.62 82.74 85.29 1,083,514 +3.07(+3.73%)
Feb 25, 2016 81.04 82.48 80.12 82.22 636,121 +1.93(+2.40%)
Feb 24, 2016 77.81 80.43 77.62 80.29 1,300,347 +1.92(+2.45%)
Feb 23, 2016 77.06 80.32 75.00 78.37 2,638,934 +5.92(+8.17%)
Feb 22, 2016 72.39 74.42 71.59 72.45 977,631 +0.63(+0.88%)
Feb 19, 2016 72.75 73.69 70.21 71.82 930,804 -2.29(-3.09%)
Feb 18, 2016 72.85 74.58 71.49 74.11 585,152 +0.76(+1.04%)
Feb 17, 2016 71.94 73.99 71.54 73.35 771,933 +2.07(+2.90%)
Feb 16, 2016 68.38 71.49 67.71 71.28 654,018 +3.84(+5.69%)
Feb 12, 2016 66.87 67.44 67.44 67.44 507,600 +0.88(+1.32%)
Feb 11, 2016 66.89 67.58 66.03 66.56 451,725 -1.41(-2.07%)
Feb 10, 2016 69.48 69.74 67.80 67.97 434,666 -0.97(-1.41%)
Feb 09, 2016 68.27 69.66 67.32 68.94 584,317 +0.54(+0.79%)
Feb 08, 2016 68.27 68.95 66.14 68.40 755,366 -1.28(-1.84%)
Feb 05, 2016 69.72 70.64 68.56 69.68 530,316 +0.05(+0.07%)
Feb 04, 2016 68.79 71.36 68.55 69.63 529,472 -1.27(-1.79%)
Feb 03, 2016 69.60 71.30 68.28 70.90 607,174 +1.23(+1.77%)
Feb 02, 2016 70.60 71.88 68.77 69.67 580,398 -0.45(-0.64%)
Feb 01, 2016 70.04 70.59 68.66 70.12 649,875 -0.29(-0.41%)
Jan 29, 2016 69.22 70.88 68.84 70.41 637,991 +1.33(+1.93%)
Jan 28, 2016 69.10 69.94 68.61 69.08 631,177 +0.01(+0.01%)
Jan 27, 2016 67.89 69.73 67.39 69.07 626,896 +0.98(+1.44%)
Jan 26, 2016 66.86 68.53 66.52 68.09 509,505 +1.25(+1.87%)
Jan 25, 2016 67.70 68.92 66.75 66.84 619,373 -0.72(-1.07%)
Jan 22, 2016 67.59 69.60 66.70 67.56 860,693 +0.37(+0.55%)
Jan 21, 2016 64.97 67.86 64.66 67.19 1,604,884 +2.12(+3.26%)
Jan 20, 2016 62.09 65.95 62.09 65.07 1,021,681 +1.95(+3.09%)
Jan 19, 2016 62.50 63.81 62.07 63.12 783,411 +0.75(+1.20%)
Jan 15, 2016 61.99 62.37 62.37 62.37 533,600 -0.85(-1.34%)
Jan 14, 2016 62.26 64.45 60.87 63.22 921,695 +1.42(+2.30%)
Jan 13, 2016 62.52 63.55 61.10 61.80 883,702 -0.24(-0.39%)
Jan 12, 2016 63.39 64.33 61.31 62.04 413,557 -0.39(-0.62%)
Jan 11, 2016 61.85 63.05 61.58 62.43 471,542 +1.19(+1.94%)
Jan 08, 2016 64.39 65.20 60.66 61.24 799,371 -3.36(-5.20%)
Jan 07, 2016 64.24 67.99 64.03 64.60 675,966 -0.01(-0.02%)
Jan 06, 2016 64.93 65.43 63.69 64.61 995,582 -0.90(-1.37%)
Jan 05, 2016 65.87 66.72 64.42 65.51 656,125 -0.44(-0.67%)
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.