DILLARDS $92.01

up +0.96


17/5/2013 04:17 PM  |  NYSE : DDS  |  Industries : Retail Trade / Department Stores
Type:

DDS historical data

Date Open High Low Close Volume
5/17/2013 91.48 92.12 90.91 92.01 11348
5/16/2013 92.00 92.95 90.57 91.05 11006
5/15/2013 87.49 89.37 87.29 89.09 4917
5/14/2013 87.00 87.89 86.65 87.71 4798
5/13/2013 86.71 87.60 86.51 86.83 4888
5/10/2013 86.65 87.34 86.39 87.19 3578
5/9/2013 86.37 86.93 85.46 86.15 4129
5/8/2013 85.23 86.64 84.95 86.59 4029
5/7/2013 85.30 86.44 84.36 86.28 5186
5/6/2013 84.57 85.29 83.95 85.04 5303
5/3/2013 83.71 84.66 83.71 84.34 5036
5/2/2013 82.14 82.96 81.94 82.90 2422
5/1/2013 82.25 82.77 81.36 82.02 3104
4/30/2013 82.61 82.92 82.30 82.41 2323
4/29/2013 83.57 83.75 82.13 82.65 3295
4/26/2013 83.09 83.76 82.51 83.31 2771
4/25/2013 81.44 83.60 81.31 83.06 2931
4/24/2013 79.94 81.40 79.62 80.99 2808
4/23/2013 79.59 80.46 79.27 80.37 1918
4/22/2013 79.25 79.45 78.26 79.11 3033
4/19/2013 77.92 79.30 77.80 79.08 2583
4/18/2013 79.47 79.47 77.86 77.92 2717
4/17/2013 78.69 79.43 78.38 79.24 3436
4/16/2013 79.25 79.73 78.70 79.29 3676
4/15/2013 82.07 82.30 78.59 78.66 3555
4/12/2013 81.13 82.84 81.13 82.69 2871
4/11/2013 81.47 82.83 81.22 81.46 2567
4/10/2013 80.09 81.52 80.09 81.30 3303
4/9/2013 80.98 80.98 79.72 80.02 2537
4/8/2013 80.29 80.94 80.15 80.92 3469
4/5/2013 78.59 80.49 78.59 80.43 2483
4/4/2013 78.86 80.09 78.58 80.09 2867
4/3/2013 79.57 79.94 78.40 78.85 4290
4/2/2013 79.86 79.90 79.16 79.49 3434
4/1/2013 78.67 80.05 78.19 79.47 5007
3/28/2013 78.93 78.93 78.27 78.55 6269
3/27/2013 78.76 79.20 78.39 78.94 3001
3/26/2013 79.27 79.69 78.71 79.37 1888
3/25/2013 79.08 80.24 78.71 79.11 2469
3/22/2013 78.99 79.23 78.55 78.80 3074
3/21/2013 79.61 80.16 78.21 78.52 3877
3/20/2013 79.00 80.13 78.94 79.61 4366
3/19/2013 79.96 80.01 77.82 78.59 6627
3/18/2013 79.52 80.22 79.38 79.84 4701
3/15/2013 80.24 80.46 79.65 80.23 7824
3/14/2013 80.58 80.63 79.95 80.04 5856
3/13/2013 80.25 81.23 80.08 80.21 4425
3/12/2013 80.46 80.93 79.98 80.38 3974
3/11/2013 80.36 80.69 80.00 80.55 4076
3/8/2013 80.70 81.22 79.95 80.62 3578
3/7/2013 80.30 80.55 79.71 80.22 3892
3/6/2013 79.80 80.64 79.33 80.30 4918
3/5/2013 80.85 80.85 79.65 80.01 5349
3/4/2013 79.97 80.81 79.60 80.36 6215
3/1/2013 79.41 80.27 78.88 80.27 5816
2/28/2013 78.66 80.28 78.47 79.68 5978
2/27/2013 77.65 79.58 77.52 79.01 7510
2/26/2013 77.38 77.84 75.80 77.73 7817
2/25/2013 81.00 81.00 75.33 76.92 26653
2/22/2013 85.68 85.79 83.89 84.92 2935
2/21/2013 86.44 87.24 84.53 85.48 4763
2/20/2013 87.87 88.21 86.44 86.45 4039
2/19/2013 87.74 88.05 86.73 87.88 2916
2/15/2013 88.08 89.42 85.85 87.47 6894
2/14/2013 87.20 88.39 86.91 88.23 3156
2/13/2013 87.38 88.22 86.78 87.29 2408
2/12/2013 87.13 87.82 86.51 87.36 2299
2/11/2013 87.46 87.76 86.83 86.92 2026
2/8/2013 87.36 87.94 86.96 87.68 2384
2/7/2013 87.23 87.48 85.72 87.43 4414
2/6/2013 86.15 87.50 85.89 87.02 4647
2/5/2013 84.47 87.16 84.28 86.19 8100
2/4/2013 84.97 85.65 83.94 84.13 4304
2/1/2013 85.16 86.13 84.48 85.41 4685
1/31/2013 84.03 84.77 83.88 84.41 3087
1/30/2013 84.65 84.82 83.96 84.24 3523
1/29/2013 83.70 84.83 83.55 84.54 4719
1/28/2013 84.61 84.74 83.30 84.03 2477
1/25/2013 84.80 85.16 83.86 84.66 3231
1/24/2013 83.01 84.87 82.82 84.32 8293
1/23/2013 80.99 81.44 80.71 81.04 3245
1/22/2013 82.09 82.32 80.59 81.17 4053
1/18/2013 81.36 82.29 81.02 82.07 2826
1/17/2013 81.00 81.91 80.84 81.48 4524
1/16/2013 81.92 82.18 80.78 81.30 3589
1/15/2013 78.94 81.73 78.65 81.69 4080
1/14/2013 80.08 80.47 79.00 79.50 5675
1/11/2013 80.04 80.77 79.95 80.31 3854
1/10/2013 80.06 80.50 78.66 80.43 5261
1/9/2013 80.09 80.59 79.88 80.06 3773
1/8/2013 80.30 80.33 79.35 79.92 5521
1/7/2013 81.00 81.23 79.08 80.22 4752
1/4/2013 81.30 81.47 80.48 81.23 4824
1/3/2013 81.36 82.37 80.68 81.30 5414
1/2/2013 84.24 85.47 80.83 81.53 8504
12/31/2012 80.43 84.48 80.43 83.77 6823
12/28/2012 80.66 81.99 80.28 80.47 4118
12/27/2012 82.26 82.26 79.82 81.13 5493
12/26/2012 82.93 83.43 81.38 81.90 3709
12/24/2012 82.91 83.64 82.49 83.09 1749
Marketplace
Trading Center