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

Dillard's (NY: DDS )

393.31 -2.44 (-0.62%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 27, 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 29, 2003 11.17 11.38 11.05 11.15 735,806 -0.10(-0.85%)
Aug 28, 2003 11.24 11.32 11.19 11.24 872,328 +0.01(+0.13%)
Aug 27, 2003 11.16 11.38 11.14 11.23 789,410 -0.01(-0.07%)
Aug 26, 2003 11.02 11.29 11.02 11.24 951,174 +0.18(+1.67%)
Aug 25, 2003 10.95 11.13 10.87 11.05 1,189,476 +0.15(+1.35%)
Aug 22, 2003 11.51 11.57 10.87 10.91 1,385,438 -0.43(-3.83%)
Aug 21, 2003 11.50 11.79 11.31 11.34 1,923,383 -0.01(-0.13%)
Aug 20, 2003 11.64 12.45 10.83 11.36 5,003,266 -1.11(-8.92%)
Aug 19, 2003 12.36 12.53 12.17 12.47 1,003,964 +0.10(+0.83%)
Aug 18, 2003 12.04 12.40 12.02 12.36 1,282,572 +0.40(+3.33%)
Aug 15, 2003 11.94 12.03 11.79 11.97 396,808 +0.07(+0.62%)
Aug 14, 2003 11.36 11.89 11.27 11.89 1,645,182 +0.62(+5.49%)
Aug 13, 2003 11.30 11.41 11.22 11.27 530,345 -0.03(-0.26%)
Aug 12, 2003 11.03 11.33 10.96 11.30 604,441 +0.32(+2.88%)
Aug 11, 2003 10.89 11.03 10.85 10.99 590,870 +0.10(+0.95%)
Aug 08, 2003 11.05 11.05 10.79 10.88 579,199 -0.12(-1.07%)
Aug 07, 2003 10.91 11.14 10.83 11.00 784,389 +0.25(+2.33%)
Aug 06, 2003 10.77 10.91 10.65 10.75 660,081 -0.01(-0.14%)
Aug 05, 2003 11.21 11.21 10.76 10.77 561,965 -0.37(-3.31%)
Aug 04, 2003 10.94 11.21 10.69 11.13 788,325 +0.12(+1.07%)
Aug 01, 2003 11.14 11.14 10.87 11.02 533,737 -0.09(-0.80%)
Jul 31, 2003 11.23 11.31 11.04 11.10 744,898 -0.01(-0.07%)
Jul 30, 2003 11.15 11.22 10.91 11.11 1,025,270 +0.02(+0.20%)
Jul 29, 2003 11.02 11.52 10.91 11.09 1,631,883 +0.03(+0.27%)
Jul 28, 2003 10.71 11.06 10.63 11.06 1,126,644 +0.35(+3.30%)
Jul 25, 2003 10.43 10.71 10.35 10.71 669,174 +0.38(+3.64%)
Jul 24, 2003 10.39 10.49 10.31 10.33 602,270 +0.01(+0.14%)
Jul 23, 2003 10.32 10.32 10.11 10.32 464,391 +0.07(+0.72%)
Jul 22, 2003 10.15 10.29 9.955 10.24 618,555 +0.08(+0.80%)
Jul 21, 2003 10.24 10.24 10.01 10.16 521,795 -0.07(-0.72%)
Jul 18, 2003 10.13 10.28 10.01 10.24 482,033 +0.16(+1.61%)
Jul 17, 2003 10.24 10.24 10.02 10.07 621,812 -0.24(-2.29%)
Jul 16, 2003 10.29 10.42 10.13 10.31 514,874 +0.03(+0.29%)
Jul 15, 2003 10.32 10.35 10.18 10.28 1,014,956 +0.10(+1.01%)
Jul 14, 2003 10.11 10.31 10.09 10.18 848,850 +0.14(+1.39%)
Jul 11, 2003 9.815 10.04 9.815 10.04 1,177,941 +0.18(+1.79%)
Jul 10, 2003 10.18 10.18 9.484 9.859 1,116,873 -0.32(-3.18%)
Jul 09, 2003 10.44 10.44 10.04 10.18 1,131,394 -0.24(-2.33%)
Jul 08, 2003 10.14 10.44 10.14 10.43 1,191,648 +0.29(+2.83%)
Jul 07, 2003 10.06 10.18 9.985 10.14 778,011 +0.07(+0.66%)
Jul 03, 2003 10.11 10.12 9.948 10.07 420,693 -0.04(-0.36%)
Jul 02, 2003 10.10 10.15 9.926 10.11 986,051 +0.06(+0.59%)
Jul 01, 2003 9.977 10.08 9.764 10.05 1,176,313 +0.13(+1.26%)
Jun 30, 2003 9.705 9.955 9.616 9.926 2,503,126 +0.18(+1.89%)
Jun 27, 2003 9.572 9.808 9.557 9.742 1,011,564 +0.18(+1.93%)
Jun 26, 2003 9.616 9.631 9.543 9.557 1,329,255 -0.07(-0.69%)
Jun 25, 2003 9.918 9.948 9.579 9.624 1,139,807 -0.22(-2.25%)
Jun 24, 2003 9.859 9.985 9.815 9.845 701,201 -0.01(-0.15%)
Jun 23, 2003 9.889 10.10 9.830 9.859 924,304 -0.10(-1.04%)
Jun 20, 2003 9.896 10.10 9.764 9.963 868,392 +0.15(+1.50%)
Jun 19, 2003 9.874 10.01 9.793 9.815 696,315 -0.10(-0.97%)
Jun 18, 2003 9.874 9.992 9.815 9.911 607,698 +0.04(+0.37%)
Jun 17, 2003 10.01 10.01 9.800 9.874 508,767 -0.13(-1.33%)
Jun 16, 2003 9.727 10.01 9.697 10.01 990,800 +0.33(+3.43%)
Jun 13, 2003 9.911 9.992 9.565 9.675 901,776 -0.23(-2.31%)
Jun 12, 2003 10.04 10.04 9.800 9.904 740,284 -0.13(-1.32%)
Jun 11, 2003 9.999 10.08 9.867 10.04 714,093 +0.04(+0.37%)
Jun 10, 2003 9.874 10.02 9.800 9.999 767,290 +0.01(+0.07%)
Jun 09, 2003 9.948 10.13 9.940 9.992 812,074 -0.13(-1.31%)
Jun 06, 2003 10.47 10.62 10.08 10.12 1,095,024 -0.27(-2.62%)
Jun 05, 2003 10.21 10.68 9.889 10.40 1,107,780 +0.18(+1.80%)
Jun 04, 2003 9.874 10.32 9.837 10.21 947,103 +0.37(+3.74%)
Jun 03, 2003 9.911 9.948 9.683 9.845 1,199,112 -0.17(-1.69%)
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.