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

Dillard's (NY: DDS )

368.16 +0.65 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 8.769 8.944 8.610 8.663 763,836 -0.20(-2.31%)
Aug 28, 2009 8.853 8.959 8.731 8.868 661,338 +0.10(+1.13%)
Aug 27, 2009 8.837 8.875 8.541 8.769 442,459 +0.01(+0.09%)
Aug 26, 2009 8.906 9.088 8.708 8.762 662,019 -0.13(-1.45%)
Aug 25, 2009 8.306 9.035 8.306 8.891 1,210,924 +0.62(+7.53%)
Aug 24, 2009 8.276 8.564 8.215 8.268 718,378 +0.10(+1.21%)
Aug 21, 2009 8.063 8.185 7.942 8.169 666,579 +0.22(+2.77%)
Aug 20, 2009 7.683 7.972 7.645 7.949 1,093,615 +0.27(+3.56%)
Aug 19, 2009 7.881 7.972 7.630 7.676 1,154,065 -0.37(-4.62%)
Aug 18, 2009 7.858 8.162 7.676 8.048 1,391,982 +0.46(+6.10%)
Aug 17, 2009 7.676 7.843 7.494 7.585 1,345,486 -0.36(-4.49%)
Aug 14, 2009 8.541 8.587 7.896 7.942 1,218,115 -0.66(-7.68%)
Aug 13, 2009 8.754 8.913 8.314 8.602 1,157,347 -0.19(-2.16%)
Aug 12, 2009 8.541 8.913 8.488 8.792 841,779 +0.24(+2.75%)
Aug 11, 2009 8.663 8.708 8.465 8.557 792,927 -0.17(-2.00%)
Aug 10, 2009 8.708 8.845 8.579 8.731 646,715 -0.07(-0.78%)
Aug 07, 2009 8.503 9.103 8.364 8.800 1,738,186 +0.56(+6.82%)
Aug 06, 2009 8.352 8.648 8.215 8.238 580,784 -0.09(-1.09%)
Aug 05, 2009 8.435 8.519 8.078 8.329 761,261 -0.14(-1.70%)
Aug 04, 2009 8.276 8.579 8.207 8.473 738,653 +0.06(+0.72%)
Aug 03, 2009 8.063 8.458 7.942 8.412 897,388 +0.36(+4.43%)
Jul 31, 2009 7.942 8.162 7.797 8.055 453,781 +0.09(+1.14%)
Jul 30, 2009 7.835 8.200 7.729 7.964 849,553 +1.74(+27.93%)
Jul 21, 2009 6.605 6.651 6.119 6.226 1,063,579 -0.26(-3.98%)
Jul 20, 2009 6.264 6.636 6.195 6.484 2,754,955 +0.28(+4.53%)
Jul 17, 2009 6.408 6.514 6.180 6.203 1,265,277 -0.22(-3.43%)
Jul 16, 2009 6.575 6.636 6.256 6.423 1,250,220 -0.22(-3.31%)
Jul 15, 2009 6.324 6.666 6.286 6.643 886,864 +0.37(+5.93%)
Jul 14, 2009 6.309 6.400 6.175 6.271 558,078 -0.04(-0.60%)
Jul 13, 2009 6.157 6.347 6.150 6.309 966,631 +0.29(+4.79%)
Jul 10, 2009 6.218 6.309 5.960 6.021 751,356 -0.27(-4.34%)
Jul 09, 2009 6.317 6.416 6.165 6.294 724,797 +0.01(+0.12%)
Jul 08, 2009 6.658 6.658 6.074 6.286 1,045,678 -0.16(-2.47%)
Jul 07, 2009 6.681 6.780 6.370 6.446 704,605 -0.25(-3.74%)
Jul 06, 2009 6.795 7.030 6.552 6.696 1,003,732 -0.12(-1.78%)
Jul 02, 2009 7.053 7.053 6.704 6.818 774,584 -0.36(-4.97%)
Jul 01, 2009 7.084 7.266 6.962 7.175 604,804 +0.19(+2.72%)
Jun 30, 2009 6.955 7.137 6.841 6.985 609,932 +0.03(+0.44%)
Jun 29, 2009 6.909 7.296 6.689 6.955 750,876 +0.06(+0.88%)
Jun 26, 2009 6.621 7.053 6.567 6.894 1,075,867 +0.17(+2.48%)
Jun 25, 2009 6.629 6.734 6.576 6.727 482,952 +0.36(+5.67%)
Jun 24, 2009 6.290 6.682 6.223 6.366 541,231 +0.17(+2.79%)
Jun 23, 2009 6.403 6.501 6.155 6.193 623,558 -0.21(-3.29%)
Jun 22, 2009 6.674 6.704 6.208 6.403 1,053,100 -0.36(-5.34%)
Jun 19, 2009 6.870 6.900 6.644 6.764 2,132,697 +0.01(+0.11%)
Jun 18, 2009 6.862 6.945 6.682 6.757 521,189 -0.18(-2.60%)
Jun 17, 2009 6.900 7.080 6.584 6.937 774,416 +0.02(+0.33%)
Jun 16, 2009 7.276 7.396 6.885 6.915 993,992 -0.36(-4.96%)
Jun 15, 2009 7.351 7.502 7.156 7.276 968,745 -0.28(-3.69%)
Jun 12, 2009 7.216 7.585 7.118 7.554 1,004,057 +0.28(+3.83%)
Jun 11, 2009 7.449 7.562 7.186 7.276 1,069,428 -0.14(-1.83%)
Jun 10, 2009 7.374 7.427 7.020 7.412 1,252,043 +0.09(+1.23%)
Jun 09, 2009 7.035 7.419 7.035 7.321 1,074,227 +0.32(+4.62%)
Jun 08, 2009 7.005 7.111 6.915 6.998 1,061,881 -0.18(-2.52%)
Jun 05, 2009 7.374 7.449 7.073 7.178 1,471,315 -0.08(-1.14%)
Jun 04, 2009 7.886 7.886 7.148 7.261 1,638,227 -0.53(-6.85%)
Jun 03, 2009 8.277 8.525 7.577 7.795 1,656,491 -0.69(-8.16%)
Jun 02, 2009 8.345 8.653 8.066 8.488 1,460,947 +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.