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

Dillard's (NY: DDS )

375.90 +7.74 (+2.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
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%)
Jun 02, 2003 9.977 10.28 9.940 10.01 1,230,189 +0.17(+1.72%)
May 30, 2003 9.727 9.889 9.660 9.845 657,774 +0.16(+1.67%)
May 29, 2003 9.823 10.06 9.587 9.683 929,596 -0.27(-2.74%)
May 28, 2003 9.727 10.06 9.727 9.955 757,248 +0.27(+2.74%)
May 27, 2003 9.602 9.867 9.557 9.690 780,454 +0.07(+0.77%)
May 23, 2003 9.572 9.616 9.557 9.616 666,052 +0.04(+0.46%)
May 22, 2003 9.380 9.675 9.380 9.572 988,901 +0.12(+1.25%)
May 21, 2003 9.432 9.579 9.240 9.454 1,290,307 +0.04(+0.47%)
May 20, 2003 9.963 9.970 9.218 9.410 3,710,109 -0.65(-6.45%)
May 19, 2003 10.13 10.26 10.03 10.06 1,117,416 -0.38(-3.60%)
May 16, 2003 10.41 10.50 10.21 10.43 715,857 -0.01(-0.14%)
May 15, 2003 10.61 10.61 10.36 10.45 924,168 +0.01(+0.07%)
May 14, 2003 10.68 10.68 10.37 10.44 648,953 -0.14(-1.32%)
May 13, 2003 10.61 10.80 10.57 10.58 505,239 -0.24(-2.25%)
May 12, 2003 10.46 10.87 10.39 10.82 759,691 +0.38(+3.60%)
May 09, 2003 10.31 10.47 10.29 10.45 873,006 +0.15(+1.43%)
May 08, 2003 10.26 10.52 10.17 10.30 905,033 -0.03(-0.28%)
May 07, 2003 10.32 10.61 10.23 10.33 787,511 -0.01(-0.14%)
May 06, 2003 10.24 10.44 10.24 10.35 1,006,271 +0.07(+0.64%)
May 05, 2003 10.15 10.46 10.14 10.28 1,026,899 +0.14(+1.38%)
May 02, 2003 10.10 10.32 10.04 10.14 906,119 -0.03(-0.29%)
May 01, 2003 10.23 10.23 9.874 10.17 846,950 -0.13(-1.29%)
Apr 30, 2003 10.17 10.39 10.03 10.30 880,742 +0.10(+1.01%)
Apr 29, 2003 9.948 10.31 9.948 10.20 1,294,243 +0.32(+3.28%)
Apr 28, 2003 9.565 9.970 9.565 9.874 1,511,782 +0.35(+3.63%)
Apr 25, 2003 9.653 9.712 9.528 9.528 817,638 -0.15(-1.60%)
Apr 24, 2003 9.683 9.727 9.594 9.683 930,682 -0.01(-0.08%)
Apr 23, 2003 9.771 9.778 9.579 9.690 1,095,702 -0.10(-1.05%)
Apr 22, 2003 9.572 9.845 9.498 9.793 763,219 +0.24(+2.47%)
Apr 21, 2003 9.506 9.616 9.498 9.557 510,124 -0.01(-0.15%)
Apr 17, 2003 9.469 9.594 9.469 9.572 699,029 +0.10(+1.09%)
Apr 16, 2003 9.602 9.609 9.439 9.469 810,717 -0.08(-0.85%)
Apr 15, 2003 9.579 9.653 9.491 9.550 683,694 -0.03(-0.31%)
Apr 14, 2003 9.484 9.675 9.484 9.579 703,372 +0.10(+1.01%)
Apr 11, 2003 9.638 9.764 9.425 9.484 750,734 -0.08(-0.85%)
Apr 10, 2003 9.454 9.624 9.388 9.565 532,516 +0.11(+1.17%)
Apr 09, 2003 9.579 9.579 9.447 9.454 961,352 -0.11(-1.16%)
Apr 08, 2003 9.579 9.653 9.506 9.565 614,755 +0.04(+0.39%)
Apr 07, 2003 9.653 9.808 9.498 9.528 562,507 -0.01(-0.08%)
Apr 04, 2003 9.690 9.727 9.403 9.535 598,334 -0.08(-0.84%)
Apr 03, 2003 9.675 9.764 9.543 9.616 482,033 +0.01(+0.08%)
Apr 02, 2003 9.742 9.874 9.579 9.609 741,099 +0.07(+0.77%)
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.