Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dillard's
(NY:
DDS
)
447.35
+2.20 (+0.49%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2009
7.015
7.290
6.916
7.214
1,096,420
+0.13(+1.83%)
May 28, 2009
7.313
7.435
6.786
7.084
1,528,024
-0.62(-8.03%)
May 27, 2009
8.091
8.282
7.633
7.702
1,357,454
-0.39(-4.81%)
May 26, 2009
7.099
8.206
7.099
8.091
1,434,876
+0.88(+12.17%)
May 22, 2009
7.351
7.435
7.008
7.214
966,817
-0.01(-0.11%)
May 21, 2009
7.084
7.382
7.008
7.221
1,293,222
+0.02(+0.32%)
May 20, 2009
7.771
8.030
7.130
7.198
1,729,542
-0.47(-6.08%)
May 19, 2009
7.717
8.252
7.473
7.664
3,059,632
-0.11(-1.38%)
May 18, 2009
6.969
7.832
6.542
7.771
5,368,473
+2.04(+35.55%)
May 15, 2009
5.779
6.107
5.649
5.733
981,024
-0.07(-1.18%)
May 14, 2009
5.572
6.107
5.420
5.801
898,375
+0.27(+4.83%)
May 13, 2009
5.771
5.931
5.488
5.534
1,157,894
-0.37(-6.33%)
May 12, 2009
6.404
6.473
5.847
5.908
1,032,981
-0.38(-6.07%)
May 11, 2009
6.168
6.481
5.969
6.290
659,583
-0.03(-0.48%)
May 08, 2009
6.191
6.374
6.008
6.321
970,806
+0.24(+4.02%)
May 07, 2009
6.519
7.061
6.015
6.076
1,922,301
-0.22(-3.52%)
May 06, 2009
6.580
6.672
6.107
6.298
1,204,215
-0.13(-2.02%)
May 05, 2009
6.267
6.618
6.191
6.427
1,018,558
+0.00(+0.00%)
May 04, 2009
6.061
6.511
5.687
6.427
1,054,505
+0.53(+8.93%)
May 01, 2009
5.878
6.107
5.763
5.901
571,505
+0.02(+0.26%)
Apr 30, 2009
5.641
6.107
5.641
5.885
899,466
+0.21(+3.77%)
Apr 29, 2009
5.343
5.855
5.214
5.672
958,680
+0.38(+7.21%)
Apr 28, 2009
5.114
5.404
5.030
5.290
607,635
+0.09(+1.76%)
Apr 27, 2009
5.298
5.427
5.114
5.198
1,016,420
-0.24(-4.49%)
Apr 24, 2009
5.366
5.548
5.275
5.443
768,170
+0.11(+2.15%)
Apr 23, 2009
5.450
5.679
5.229
5.328
720,195
-0.24(-4.25%)
Apr 22, 2009
5.305
5.870
5.267
5.565
938,243
+0.15(+2.68%)
Apr 21, 2009
5.198
5.504
5.076
5.420
906,876
+0.16(+3.05%)
Apr 20, 2009
5.649
5.656
5.137
5.259
1,104,661
-0.54(-9.34%)
Apr 17, 2009
5.542
5.930
5.420
5.801
1,242,869
+0.28(+5.12%)
Apr 16, 2009
5.221
5.618
5.107
5.519
857,392
+0.37(+7.27%)
Apr 15, 2009
4.962
5.229
4.863
5.145
427,308
+0.11(+2.28%)
Apr 14, 2009
5.328
5.481
4.963
5.030
1,062,108
-0.43(-7.83%)
Apr 13, 2009
5.229
5.534
5.137
5.458
956,756
+0.17(+3.17%)
Apr 09, 2009
5.336
5.420
5.092
5.290
1,267,239
+0.13(+2.51%)
Apr 08, 2009
4.840
5.175
4.840
5.160
1,159,643
+0.39(+8.16%)
Apr 07, 2009
4.740
4.870
4.626
4.771
573,932
-0.07(-1.42%)
Apr 06, 2009
4.969
4.969
4.702
4.840
928,579
-0.20(-3.94%)
Apr 03, 2009
5.046
5.130
4.878
5.038
509,049
-0.09(-1.79%)
Apr 02, 2009
4.771
5.229
4.649
5.130
756,942
+0.46(+9.80%)
Apr 01, 2009
4.237
4.702
4.114
4.672
822,202
+0.32(+7.37%)
Mar 31, 2009
4.443
4.557
4.153
4.351
779,091
-0.03(-0.70%)
Mar 30, 2009
4.634
4.679
4.351
4.382
972,502
-0.72(-14.07%)
Mar 26, 2009
4.779
5.153
4.733
5.099
876,518
+0.40(+8.62%)
Mar 25, 2009
4.565
5.015
4.298
4.695
888,598
+0.17(+3.71%)
Mar 24, 2009
4.488
4.817
4.443
4.527
907,946
-0.03(-0.67%)
Mar 23, 2009
4.351
4.557
4.321
4.557
1,078,741
+0.70(+18.22%)
Mar 20, 2009
4.114
4.282
3.676
3.855
1,290,484
-0.32(-7.68%)
Mar 19, 2009
4.252
4.252
4.084
4.176
666,628
-0.03(-0.61%)
Mar 18, 2009
3.992
4.305
3.817
4.201
1,018,812
+0.19(+4.83%)
Mar 17, 2009
3.580
4.008
3.542
4.008
868,324
+0.46(+12.90%)
Mar 16, 2009
3.702
3.985
3.519
3.550
1,105,381
-0.14(-3.73%)
Mar 13, 2009
3.641
3.740
3.511
3.687
0
+0.06(+1.68%)
Mar 12, 2009
3.481
3.626
3.267
3.626
1,271,980
+0.15(+4.17%)
Mar 11, 2009
3.366
3.542
3.290
3.481
862,952
+0.15(+4.35%)
Mar 10, 2009
2.710
3.412
2.710
3.336
1,191,311
+0.73(+27.78%)
Mar 09, 2009
2.343
2.801
2.343
2.611
1,423,348
+0.18(+7.21%)
Mar 06, 2009
2.420
2.534
2.290
2.435
0
+0.11(+4.93%)
Mar 05, 2009
2.565
2.649
2.260
2.321
688,186
-0.33(-12.39%)
Mar 04, 2009
2.557
2.695
2.550
2.649
549,444
+0.05(+1.76%)
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
.