Skip to main content

Dillard's (NY: DDS )

469.88 +11.83 (+2.58%)
Streaming Delayed Price Updated: 3:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 36.42 36.45 35.44 36.21 2,392,367 +0.55(+1.53%)
Nov 29, 2011 37.59 37.59 34.81 35.66 4,033,334 -2.62(-6.84%)
Nov 28, 2011 38.46 39.29 37.93 38.28 965,200 +0.94(+2.52%)
Nov 25, 2011 37.69 38.05 37.26 37.34 601,744 -0.29(-0.76%)
Nov 23, 2011 38.10 38.11 37.26 37.63 1,323,690 -0.69(-1.81%)
Nov 22, 2011 38.04 38.43 37.62 38.32 1,519,969 +0.16(+0.42%)
Nov 21, 2011 37.35 38.43 37.24 38.16 1,690,495 +0.32(+0.83%)
Nov 18, 2011 37.56 38.16 37.47 37.84 1,479,848 +0.53(+1.42%)
Nov 17, 2011 38.36 38.57 37.11 37.31 1,225,450 -1.11(-2.89%)
Nov 16, 2011 38.67 39.64 38.38 38.42 2,204,715 -0.52(-1.35%)
Nov 15, 2011 37.91 39.34 37.89 38.94 2,288,739 +1.06(+2.79%)
Nov 14, 2011 37.59 38.53 37.46 37.89 2,570,979 +0.75(+2.03%)
Nov 11, 2011 40.81 40.82 36.22 37.13 6,414,624 -5.37(-12.63%)
Nov 10, 2011 42.58 42.82 41.75 42.50 929,165 +0.56(+1.34%)
Nov 09, 2011 41.59 42.32 41.45 41.94 1,170,317 -0.72(-1.68%)
Nov 08, 2011 42.63 42.83 41.42 42.66 1,337,340 +0.32(+0.76%)
Nov 07, 2011 42.79 43.37 41.84 42.33 1,038,276 -0.35(-0.81%)
Nov 04, 2011 41.12 42.77 40.85 42.68 1,380,867 +1.10(+2.65%)
Nov 03, 2011 41.22 41.92 40.28 41.58 1,787,576 +1.11(+2.74%)
Nov 02, 2011 39.95 40.74 39.52 40.47 899,791 +1.02(+2.60%)
Nov 01, 2011 38.23 39.84 38.14 39.44 1,113,827 -0.25(-0.64%)
Oct 31, 2011 39.24 40.27 39.05 39.70 832,247 -0.22(-0.56%)
Oct 28, 2011 40.31 40.78 39.65 39.92 893,927 -0.59(-1.46%)
Oct 27, 2011 40.11 40.89 39.77 40.51 970,314 +1.71(+4.41%)
Oct 26, 2011 39.17 39.58 38.55 38.80 922,124 -0.03(-0.08%)
Oct 25, 2011 39.95 40.14 38.67 38.83 610,916 -1.22(-3.04%)
Oct 24, 2011 38.76 40.40 38.61 40.05 1,414,096 +1.46(+3.79%)
Oct 21, 2011 39.16 39.34 37.89 38.59 978,640 +0.06(+0.16%)
Oct 20, 2011 38.78 39.07 38.01 38.53 1,216,408 -0.32(-0.83%)
Oct 19, 2011 39.49 39.74 38.71 38.85 1,450,502 -0.79(-2.00%)
Oct 18, 2011 38.25 40.10 37.67 39.64 1,190,922 +1.30(+3.40%)
Oct 17, 2011 38.52 39.24 38.21 38.34 745,049 -0.20(-0.52%)
Oct 14, 2011 37.89 38.67 37.43 38.54 947,811 +1.09(+2.90%)
Oct 13, 2011 37.34 37.89 36.96 37.46 928,786 -0.19(-0.51%)
Oct 12, 2011 37.09 38.36 36.78 37.65 1,957,982 +0.84(+2.28%)
Oct 11, 2011 35.28 36.99 35.18 36.81 2,163,456 +1.36(+3.82%)
Oct 10, 2011 34.58 35.87 34.58 35.45 1,011,810 +1.39(+4.09%)
Oct 07, 2011 34.10 34.52 33.60 34.06 801,202 +0.27(+0.80%)
Oct 06, 2011 33.15 33.90 32.83 33.79 1,233,786 +0.49(+1.48%)
Oct 05, 2011 33.02 33.43 31.97 33.30 1,282,785 +0.20(+0.61%)
Oct 04, 2011 31.40 33.15 30.82 33.10 1,456,840 +1.11(+3.47%)
Oct 03, 2011 33.03 33.84 31.95 31.99 1,478,953 -1.51(-4.51%)
Sep 30, 2011 34.19 35.21 33.46 33.50 1,144,363 -1.29(-3.70%)
Sep 29, 2011 36.70 36.72 34.10 34.78 1,448,073 -1.19(-3.32%)
Sep 28, 2011 36.75 37.55 35.83 35.98 819,999 -0.52(-1.44%)
Sep 27, 2011 36.88 37.78 36.35 36.50 1,117,643 +0.74(+2.07%)
Sep 26, 2011 35.10 35.84 34.23 35.76 1,058,492 +1.04(+2.99%)
Sep 23, 2011 33.59 34.94 33.59 34.72 1,398,550 +1.14(+3.39%)
Sep 22, 2011 33.65 34.74 33.11 33.58 1,465,729 -1.75(-4.94%)
Sep 21, 2011 36.79 37.24 35.31 35.33 1,009,667 -1.34(-3.65%)
Sep 20, 2011 37.99 38.08 36.63 36.67 753,162 -1.12(-2.97%)
Sep 19, 2011 36.32 38.09 36.03 37.79 925,992 +0.70(+1.89%)
Sep 16, 2011 36.94 37.67 36.80 37.09 1,236,735 +0.33(+0.90%)
Sep 15, 2011 37.05 37.13 36.20 36.76 853,614 +0.25(+0.67%)
Sep 14, 2011 36.61 37.09 35.94 36.52 1,133,574 +0.08(+0.23%)
Sep 13, 2011 35.33 36.70 35.32 36.43 1,418,156 +1.02(+2.89%)
Sep 12, 2011 33.96 35.43 33.71 35.41 1,161,374 +0.91(+2.63%)
Sep 09, 2011 34.48 35.40 33.96 34.50 1,277,588 -0.62(-1.75%)
Sep 08, 2011 34.66 36.26 34.60 35.12 1,475,590 +0.03(+0.09%)
Sep 07, 2011 34.40 35.29 34.16 35.08 1,072,651 +1.06(+3.12%)
Sep 06, 2011 32.65 34.07 32.38 34.02 1,359,078 +0.25(+0.75%)
Sep 02, 2011 34.41 35.10 33.58 33.77 929,032 -1.54(-4.36%)
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.