Dillards Inc $119.22

down -3.23


31/7/2014 04:08 PM  |  NYSE : DDS  
Industries : Retail / Department Stores
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DDS historical data

Date Open High Low Close Volume
7/30/2014120.41122.77119.99122.45315,131
7/29/2014119.37121.10119.37119.76260,894
7/28/2014119.87120.26119.04119.37179,955
7/25/2014119.76120.49118.81119.42216,872
7/24/2014120.29121.35120.02120.64311,439
7/23/2014118.75120.06118.49119.98224,606
7/22/2014118.18119.24117.86118.61237,652
7/21/2014116.80117.97116.29117.72285,643
7/18/2014114.33118.05114.33117.71330,947
7/17/2014115.47116.49114.27114.59211,843
7/16/2014115.95116.42114.54115.41314,924
7/15/2014117.19118.38115.21115.50413,581
7/14/2014118.20118.73116.79116.97299,755
7/11/2014117.88118.33117.16117.24237,526
7/10/2014119.41119.63118.10118.49303,696
7/9/2014119.91120.99119.81120.43214,128
7/8/2014119.18120.41118.34119.80314,596
7/7/2014119.05119.79118.33119.31373,036
7/3/2014119.44120.86119.16119.94256,102
7/2/2014118.88120.11118.71119.10266,867
7/1/2014117.49119.56116.44119.29420,975
6/30/2014117.59118.49116.16116.611,185,401
6/27/2014116.41117.97115.86117.89546,485
6/26/2014116.23116.63114.00116.57266,591
6/25/2014116.53116.97115.17116.20288,347
6/24/2014116.74117.31115.44116.53349,847
6/23/2014115.15117.12114.86116.74316,756
6/20/2014115.98115.98114.40115.49503,278
6/19/2014115.64115.94114.47115.30350,514
6/18/2014115.17115.94114.19115.11300,935
6/17/2014114.92116.00114.41115.58201,760
6/16/2014114.34115.21113.87114.78299,372
6/13/2014114.69114.99113.35114.90353,646
6/12/2014116.40116.56113.44113.96430,127
6/11/2014116.25116.93114.87116.33360,158
6/10/2014117.60117.68116.20116.63403,257
6/9/2014118.78119.71116.99117.58471,626
6/6/2014116.37119.02115.38118.78627,948
6/5/2014115.35115.42112.35114.96470,728
6/4/2014111.29116.02111.29115.54699,072
6/3/2014111.64112.30110.51111.29411,976
6/2/2014113.11113.35111.60112.36302,948
5/30/2014112.20113.63111.93112.75389,737
5/29/2014111.90112.70110.85112.58367,086
5/28/2014112.37112.37110.69111.68394,813
5/27/2014110.98112.96109.57112.58865,809
5/23/2014110.00110.56108.82109.77394,631
5/22/2014107.69110.21107.63109.83565,231
5/21/2014108.71110.00106.73107.31782,049
5/20/2014108.22109.50107.85109.08652,957
5/19/2014110.39110.95108.57109.25808,590
5/16/2014102.64111.74102.12111.002,670,311
5/15/201498.1498.1495.8096.60980,271
5/14/2014100.11100.5297.9898.48530,472
5/13/201498.48100.6398.42100.19907,334
5/12/201495.9299.5295.9298.63476,379
5/9/201494.4496.4594.2095.85316,810
5/8/201494.4397.7294.2994.48344,424
5/7/201495.1895.7993.8594.52392,682
5/6/201495.8796.9294.2094.94569,653
5/5/201498.3798.5596.2196.28630,769
5/2/201497.99100.0297.9998.76464,594
5/1/201498.1098.7097.5597.96461,346
4/30/201498.6198.9897.3497.93755,136
4/29/201498.3999.0497.1198.78470,017
4/28/201497.3498.8696.8898.07828,730
4/25/201495.3797.0195.0196.86409,258
4/24/201495.3796.6895.3395.85739,228
4/23/201495.8897.1794.4495.12564,921
4/22/201491.2798.8291.2795.892,234,485
4/21/201490.1591.9290.1291.05325,854
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
3/28/201490.2191.9589.7391.83401,727
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
Trading Center