Dillards Inc $89.99

down -2.05


17/4/2014 06:40 PM  |  NYSE : DDS  
Industries : Retail / Department Stores
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DDS historical data

Date Open High Low Close Volume
4/17/201492.0392.0789.5089.99606,308
4/16/201491.7993.1191.4992.04280,468
4/15/201490.4491.3089.3491.08373,811
4/14/201490.6990.6989.6190.14271,479
4/11/201491.3491.6388.8989.95859,257
4/10/201494.7595.1791.9192.25509,337
4/9/201493.9794.7393.7494.69240,980
4/8/201492.4394.1191.9294.03350,059
4/7/201493.8594.1892.1392.35690,579
4/4/201496.1897.1293.7094.00649,133
4/3/201496.0296.6195.1895.97536,988
4/2/201494.2996.1193.8796.05493,813
4/1/201492.6593.9392.4293.88375,591
3/31/201492.0492.4590.9092.40487,673
3/28/201489.9091.9589.7391.83401,727
3/27/201489.2690.1888.9589.90484,526
3/26/201488.7690.0988.2989.48478,102
3/25/201488.5388.8987.8188.52519,052
3/24/201490.6490.9688.3488.50509,861
3/21/201490.6491.9890.5990.95560,875
3/20/201489.4190.4288.8890.27344,984
3/19/201491.2991.4989.4989.74383,904
3/18/201491.1891.7390.8491.23348,249
3/17/201491.0092.6390.9291.00427,770
3/14/201491.8092.5690.4890.61426,139
3/13/201493.0693.6991.5892.01322,956
3/12/201492.1192.8991.8092.84318,508
3/11/201491.8494.0091.8492.55455,317
3/10/201491.5792.5091.1592.29434,122
3/7/201490.4992.0190.3691.75399,658
3/6/201490.2190.7389.7090.28481,813
3/5/201489.6791.0389.5290.09824,172
3/4/201492.7092.7391.2091.27522,489
3/3/201491.8592.3690.5691.96413,791
2/28/201491.8693.3191.6692.58527,105
2/27/201492.3193.1891.5491.90751,403
2/26/201489.5394.2889.5392.761,558,270
2/25/201483.6390.4883.6290.172,293,150
2/24/201483.8986.3582.7583.603,893,790
2/21/201487.8689.5687.2989.33625,981
2/20/201487.4488.3487.1288.04561,616
2/19/201487.2188.8986.3087.28579,451
2/18/201489.9890.1588.2888.53639,158
2/14/201489.7690.0288.4789.70603,122
2/13/201488.3590.1487.2189.98535,792
2/12/201489.0989.4488.0788.73547,108
2/11/201487.4489.1287.4489.01560,205
2/10/201488.8089.4786.4287.90568,208
2/7/201490.7791.3388.9089.07400,517
2/6/201486.0390.3986.0390.29870,294
2/5/201485.5186.0584.4785.76335,877
2/4/201485.5086.6485.2385.66550,696
2/3/201487.3688.0783.8685.23804,262
1/31/201489.0289.2187.1587.30579,630
1/30/201488.1089.6988.1089.50488,799
1/29/201490.0590.3187.7887.90610,206
1/28/201490.2691.5090.2690.70279,782
1/27/201490.7791.3489.5490.27381,616
1/24/201489.9491.3589.4890.70400,702
1/23/201491.5591.8290.5890.69659,260
1/22/201490.3190.3189.2389.68487,790
1/21/201491.1392.1689.9990.05643,465
1/17/201491.3091.4989.1390.651,001,110
1/16/201491.5591.5589.9090.16421,411
1/15/201492.2592.2591.4291.86196,450
1/14/201490.2192.1090.2191.98368,935
1/13/201493.1593.9390.2190.29465,296
1/10/201493.5893.5892.4993.23294,200
1/9/201495.4795.4792.1593.20609,310
1/8/201494.3494.6492.4092.54476,867
1/7/201496.0896.3593.9794.48395,588
1/6/201496.9797.2695.6895.82371,558
1/3/201496.7497.3596.5096.68317,742
1/2/201496.8797.5796.5596.85636,043
12/31/201396.6497.3396.0697.21224,310
12/30/201396.2196.8696.1196.62218,891
12/27/201396.0296.3695.3496.31253,363
12/26/201396.7096.8795.5695.63324,575
12/24/201396.2796.8296.1796.75165,271
12/23/201395.8697.8795.8596.29481,285
12/20/201392.6595.6992.4995.58882,665
12/19/201392.4192.7991.5492.44381,156
12/18/201392.1992.8591.0292.39528,004
12/17/201392.4892.5591.6492.00406,948
12/16/201392.4793.1092.2292.58326,683
12/13/201391.0292.5691.0292.22481,144
12/12/201391.6791.6990.5491.00496,061
12/11/201391.4892.7291.3291.75586,062
12/10/201392.8193.0491.2591.41582,301
12/9/201391.2693.7590.7093.13765,519
12/6/201391.0891.9290.7190.93503,120
12/5/201390.8891.4789.9390.46667,927
12/4/201390.7992.0190.1390.98801,097
12/3/201390.4992.1289.7991.02387,133
12/2/201391.3991.6589.8490.87416,548
11/29/201391.6793.3391.2091.50204,775
11/27/201392.9393.0191.5791.75330,654
11/26/201392.1693.3491.9292.64289,566
11/25/201391.3292.0690.6891.80452,325
11/22/201391.9492.2190.5491.19396,628
Trading Center