$67.44 +0.88 (%) Dillards Inc - NYSE

Feb. 12, 2016 | 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
2/12/201666.8767.6965.2467.44507,629
2/11/201666.8967.5866.0366.56451,725
2/10/201669.4869.7467.8067.97434,666
2/9/201668.2769.6667.3368.94584,317
2/8/201668.2768.9566.1468.40755,366
2/5/201669.7270.6468.5669.68530,316
2/4/201668.7971.3668.5569.63529,472
2/3/201669.6071.3068.2870.90607,174
2/2/201670.6071.8868.7769.67580,398
2/1/201670.0470.5968.6670.12703,175
1/29/201669.2270.8868.8470.41637,991
1/28/201669.1069.9468.6169.08631,177
1/27/201667.8969.7367.3969.07626,896
1/26/201666.8668.5366.5268.09509,505
1/25/201667.7068.9266.7566.84619,373
1/22/201667.5969.6066.7067.56860,693
1/21/201664.9767.8664.6667.191,604,884
1/20/201662.0965.9562.0965.071,021,681
1/19/201662.5063.8162.0763.12783,411
1/15/201661.9963.4061.3462.37533,619
1/14/201662.2664.4560.8763.22921,695
1/13/201662.5263.5561.1061.80883,702
1/12/201663.3964.3361.3162.04413,557
1/11/201661.8563.0561.5862.43471,542
1/8/201664.3965.2060.6661.24799,371
1/7/201664.2467.9964.0364.60675,966
1/6/201664.9365.4363.6964.61995,582
1/5/201665.8766.7264.4265.51656,125
1/4/201665.1066.9964.1665.95799,917
12/31/201567.5468.0065.4765.71611,368
12/30/201567.9268.3867.3067.91304,649
12/29/201566.5968.6366.5967.85390,032
12/28/201567.0367.4265.7566.47369,380
12/24/201567.9268.0266.9067.43142,022
12/23/201567.7368.3566.8368.05293,063
12/22/201566.1768.0465.1467.23470,129
12/21/201568.0768.2165.6365.87548,769
12/18/201567.8968.4567.2467.62855,128
12/17/201568.9969.4366.6967.82496,454
12/16/201569.2670.1268.1868.74665,604
12/15/201569.5269.9168.4868.82475,294
12/14/201570.6271.5568.3568.88509,600
12/11/201571.7171.7769.7070.66666,840
12/10/201572.8374.3172.3872.46487,722
12/9/201571.6673.8171.5072.48442,613
12/8/201572.0073.1371.3771.86538,272
12/7/201573.6673.8571.9672.58558,617
12/4/201572.5774.1672.4373.75389,039
12/3/201573.5374.1671.6572.58734,770
12/2/201575.4075.8673.1573.19585,272
12/1/201575.0475.6974.3174.93470,236
11/30/201578.5479.2274.5775.00729,133
11/27/201579.7979.9677.5078.86273,762
11/25/201579.2380.4078.5779.54485,915
11/24/201577.3379.4576.5279.00576,093
11/23/201575.2779.5274.7877.701,239,267
11/20/201575.2576.3073.9875.541,140,704
11/19/201575.3176.5474.2974.45754,472
11/18/201572.8475.5272.8475.491,023,792
11/17/201573.0074.7871.5673.161,647,418
11/16/201568.0673.3768.0672.523,468,368
11/13/201579.9980.9476.3077.512,238,193
11/12/201582.3685.8182.2384.96821,991
11/11/201587.0887.3681.6681.901,362,094
11/10/201586.8689.4685.8989.14952,274
11/9/201588.8889.4984.8587.00611,583
11/6/201589.4589.9087.4089.33364,089
11/5/201589.1989.9988.1589.55295,691
11/4/201589.8689.8688.3488.91238,280
11/3/201588.7191.2288.2689.86376,410
11/2/201589.1489.3686.6188.54372,631
10/30/201589.0190.3188.5389.48344,243
10/29/201588.4389.4187.5188.81344,496
10/28/201588.2089.8987.0289.16390,762
10/27/201588.2188.3286.1288.12310,269
10/26/201588.5088.8787.1088.47371,167
10/23/201591.1491.9987.2588.58637,196
10/22/201592.2892.8390.6591.29283,050
10/21/201593.8694.1291.8892.11420,046
10/20/201592.8793.9192.8693.46406,437
10/19/201592.5993.5292.2493.30426,871
10/16/201591.0192.8090.5192.71496,800
10/15/201588.9790.9688.2790.75350,903
10/14/201589.5290.1187.5588.73337,565
10/13/201590.5991.0789.3089.46308,718
10/12/201591.4091.7890.1890.91247,614
10/9/201593.7194.1191.1491.25463,713
10/8/201591.8894.0390.8293.77353,300
10/7/201591.0492.0990.3491.48312,639
10/6/201591.6692.1290.0190.53720,386
10/5/201590.4092.3190.3591.94380,294
10/2/201587.5990.2385.6190.13485,513
10/1/201587.1489.1086.4488.16517,712
9/30/201588.0588.5986.8587.39694,390
9/29/201587.0088.7386.4987.00510,943
9/28/201589.1690.0287.0287.14319,372
9/25/201590.7390.9789.6389.75339,246
9/24/201589.9490.4389.4590.07573,951
9/23/201590.4491.3090.1990.44296,325
9/22/201589.3990.7588.6690.06466,105
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center