$130.00 -0.16 (%) Dillards Inc - NYSE

Mar. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DDS historical data

Date Open High Low Close Volume
2/27/2015129.82131.24129.64130.16409,002
2/26/2015129.34130.64128.68130.00544,084
2/25/2015127.24130.63126.75129.18867,773
2/24/2015125.88129.31124.93126.751,605,156
2/23/2015123.22123.98122.18123.49551,761
2/20/2015121.17123.12120.45122.73531,348
2/19/2015121.61122.14121.02121.40289,245
2/18/2015121.27122.20121.16121.61311,553
2/17/2015121.41121.89120.73121.86315,238
2/13/2015120.21121.64120.13121.15428,759
2/12/2015121.29121.53119.54120.45281,588
2/11/2015119.86120.95119.52120.04342,779
2/10/2015119.63120.42118.91119.90349,582
2/9/2015118.10119.95117.08119.19344,501
2/6/2015119.05119.05117.65118.17312,643
2/5/2015118.26119.97117.26119.00392,144
2/4/2015117.29118.74116.41118.05346,761
2/3/2015115.61117.50113.94117.44342,737
2/2/2015114.11114.78111.55114.78245,689
1/30/2015115.80116.21113.03113.60273,083
1/29/2015115.98116.91114.47116.31218,030
1/28/2015117.91118.97115.05115.40221,277
1/27/2015116.77117.84115.85117.50179,701
1/26/2015116.04118.09115.01118.04206,764
1/23/2015116.06116.57115.44115.93691,454
1/22/2015115.15116.31114.38115.93434,776
1/21/2015113.80114.75113.44114.70234,312
1/20/2015116.16116.96113.05113.78325,668
1/16/2015114.70116.27113.00116.20492,444
1/15/2015119.31119.87114.23114.43679,432
1/14/2015118.12119.09116.69118.98333,370
1/13/2015122.35123.67119.38120.20449,828
1/12/2015120.68121.56119.57120.80381,559
1/9/2015122.61122.73120.13120.43483,170
1/8/2015124.31124.51121.79123.11860,164
1/7/2015120.60123.02120.41122.76971,299
1/6/2015121.22122.26117.59118.08592,144
1/5/2015121.14122.60120.50121.07234,770
1/2/2015125.44126.38120.58121.79384,207
12/31/2014124.61126.55124.11125.18324,361
12/30/2014126.00126.83123.64124.21439,206
12/29/2014122.07126.05122.07125.81691,738
12/26/2014122.99123.82121.20122.01478,701
12/24/2014122.24124.36121.66122.53418,966
12/23/2014119.02123.83118.93122.001,508,530
12/22/2014115.62116.80113.83116.68434,611
12/19/2014119.45119.65115.20115.66602,866
12/18/2014117.63119.90116.01119.03562,709
12/17/2014113.97116.41113.30115.75642,361
12/16/2014115.72116.47113.36113.59617,497
12/15/2014115.11116.99113.00116.45949,829
12/12/2014112.36115.93112.33113.84591,961
12/11/2014114.63117.34112.89113.24510,982
12/10/2014114.91115.25111.89113.14460,225
12/9/2014114.14115.24113.46114.97499,083
12/8/2014116.60118.39115.26115.78617,846
12/5/2014115.89116.99115.22116.32462,488
12/4/2014116.33117.08113.90116.18997,668
12/3/2014114.60118.02114.59116.82634,684
12/2/2014116.56116.78114.76114.98957,423
12/1/2014117.40117.40114.64116.64719,015
11/28/2014118.09120.00117.78117.88429,332
11/26/2014119.15119.89117.68118.33466,865
11/25/2014121.01122.34118.63118.86728,812
11/24/2014118.26121.64118.15120.43901,451
11/21/2014119.15120.99116.58118.771,505,782
11/20/2014111.09124.40111.09121.044,476,679
11/19/2014109.56111.30109.45110.76359,798
11/18/2014109.12110.58107.25109.592,727,126
11/17/2014111.75112.43109.40109.82416,405
11/14/2014113.25113.99110.84111.791,712,788
11/13/2014109.00116.43107.48112.761,763,782
11/12/2014105.66109.74105.50109.411,070,389
11/11/2014107.84107.96105.26105.431,026,803
11/10/2014110.06110.43108.09108.39504,107
11/7/2014108.33112.26108.05110.73866,556
11/6/2014105.73109.35105.11108.75547,879
11/5/2014106.65107.41105.43105.90421,348
11/4/2014107.93107.93104.87105.78471,910
11/3/2014105.92108.30105.76108.15563,012
10/31/2014106.13107.04104.84105.76355,210
10/30/2014103.24105.79102.59105.00316,900
10/29/2014105.02106.17102.87103.45469,014
10/28/2014106.20106.30104.40105.00455,118
10/27/2014106.77107.41105.11106.78215,160
10/24/2014107.90107.96106.00107.18237,287
10/23/2014106.53109.02106.34108.05400,302
10/22/2014107.58107.88105.49105.55457,723
10/21/2014105.42107.92105.42107.40481,230
10/20/2014102.36105.09101.32104.95491,611
10/17/2014104.21105.00102.03102.07594,054
10/16/2014102.30105.00101.10103.24667,150
10/15/2014101.25104.40100.00103.15931,577
10/14/2014100.96104.27100.32102.73561,148
10/13/2014100.99102.34100.22100.46563,455
10/10/2014100.93103.83100.54101.49678,591
10/9/2014103.88104.36100.75100.84598,215
10/8/2014104.30104.96100.41104.63783,755
10/7/2014104.79105.12103.14103.84501,411
10/6/2014108.67108.67105.84105.87524,137
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center