$92.74 -1.67 (%) Dillards Inc - NYSE

Aug. 28, 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
8/28/201594.4594.7492.2592.74939,872
8/27/201595.0095.7593.1494.41497,139
8/26/201592.5994.6191.5494.48582,541
8/25/201592.0793.6490.6290.67860,536
8/24/201589.3792.8589.3791.23960,838
8/21/201593.6295.7291.5192.50788,320
8/20/201596.1096.6494.7694.89434,791
8/19/201597.2197.8995.7596.70517,277
8/18/201596.8997.8195.9397.72584,828
8/17/201596.8597.1495.0096.98668,767
8/14/201597.0598.5196.5297.08828,685
8/13/2015101.65103.0995.5397.032,020,287
8/12/201595.7096.2193.7294.801,047,681
8/11/201596.9797.5895.8896.87718,533
8/10/201597.0299.3395.5598.23554,036
8/7/201599.4699.9397.1497.67595,620
8/6/2015101.01101.0198.83100.29375,378
8/5/2015100.75102.22100.35100.75427,946
8/4/2015100.50101.3799.38100.29470,830
8/3/2015101.70102.17100.03100.71443,198
7/31/2015101.69102.55100.89101.88341,880
7/30/201599.78102.0799.08101.71384,002
7/29/201598.76100.1798.75100.16763,495
7/28/201599.50100.0098.7599.00473,977
7/27/201598.6899.9798.1199.20279,907
7/24/2015100.11101.4198.8999.11520,454
7/23/2015103.15103.62100.32100.39301,166
7/22/2015102.97104.17102.12102.71282,388
7/21/2015103.71105.04102.53102.89291,498
7/20/2015104.37104.84103.38103.60296,993
7/17/2015104.93105.83104.15104.28432,622
7/16/2015106.06106.53103.34105.44724,213
7/15/2015103.81108.70102.51106.33937,652
7/14/2015103.75104.37103.11103.50362,130
7/13/2015102.86104.61102.24104.20428,124
7/10/2015102.13103.08101.74102.10370,185
7/9/2015102.40102.72100.94101.00705,084
7/8/2015103.60103.95100.81101.29611,885
7/7/2015104.25105.41103.01104.63804,741
7/6/2015105.77107.00105.02105.88546,960
7/2/2015106.75108.43106.02106.29400,650
7/1/2015105.30106.53103.99106.39470,991
6/30/2015105.66105.87105.14105.191,090,770
6/29/2015107.12108.01104.87105.06596,597
6/26/2015107.99108.79107.60108.19824,508
6/25/2015109.56110.26107.08107.70533,210
6/24/2015109.32110.79108.93109.50285,347
6/23/2015109.35110.66109.06109.45345,294
6/22/2015108.66109.66108.59108.99390,222
6/19/2015107.51109.25107.51108.33475,678
6/18/2015107.41108.52106.97107.87375,508
6/17/2015107.19108.00106.82107.30396,900
6/16/2015107.48108.06106.70106.78364,394
6/15/2015106.85107.49106.42107.09545,184
6/12/2015107.26108.46106.83107.49550,906
6/11/2015109.07110.08107.26107.30689,733
6/10/2015108.57109.13107.99108.69624,732
6/9/2015108.45110.46107.64107.641,000,015
6/8/2015110.94111.30108.18108.251,183,138
6/5/2015113.60114.19110.63110.97763,586
6/4/2015114.18116.12112.96113.22876,910
6/3/2015116.60117.91116.15117.19511,394
6/2/2015115.68117.50115.03116.56516,181
6/1/2015116.41117.11115.63115.92428,557
5/29/2015115.38116.53114.91116.01594,021
5/28/2015115.77116.18114.56114.99473,555
5/27/2015116.47116.94114.96115.50512,660
5/26/2015116.17117.20115.83115.85438,023
5/22/2015116.75117.64116.59116.99251,792
5/21/2015117.00118.17116.85117.23401,184
5/20/2015118.15119.14116.44117.12514,550
5/19/2015118.04118.80117.48117.88718,170
5/18/2015115.61117.42114.14117.201,273,486
5/15/2015118.62120.00112.30115.462,584,328
5/14/2015126.17126.54121.67124.20975,444
5/13/2015127.38128.38125.53126.54360,519
5/12/2015129.09129.52127.05127.91406,261
5/11/2015129.85130.92129.12129.55318,272
5/8/2015129.81130.95128.73129.78276,498
5/7/2015126.60129.55126.21128.81369,954
5/6/2015127.32128.30125.46126.59588,668
5/5/2015131.48131.48126.48126.75671,354
5/4/2015133.57133.92131.06131.07366,377
5/1/2015131.92133.78131.82133.38236,615
4/30/2015131.43132.55130.21131.59301,316
4/29/2015132.28133.13130.95131.62278,809
4/28/2015133.16134.29131.77133.23395,903
4/27/2015136.71137.18133.24133.60273,777
4/24/2015138.26138.26136.14136.53236,124
4/23/2015136.14138.92135.57137.85248,396
4/22/2015136.74136.74134.92136.44249,814
4/21/2015136.88137.13135.52136.78284,664
4/20/2015135.56136.99135.00136.55299,746
4/17/2015138.11138.11134.69134.89283,470
4/16/2015138.44139.77138.02138.23217,250
4/15/2015140.18141.16138.14138.23300,094
4/14/2015141.36141.71138.58139.70324,212
4/13/2015141.71144.21141.52141.62334,441
4/10/2015140.23142.82139.86142.22321,282
4/9/2015140.46141.40139.69139.77249,177
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!