$66.89 -0.12 (%) Dillards Inc - New York Stock Exchange, Inc.

Aug. 23, 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
8/23/201667.0368.3566.6666.89482,370
8/22/201668.9168.9166.0767.01489,078
8/19/201668.3969.1668.1268.96468,871
8/18/201669.5369.7868.4968.76462,850
8/17/201668.9069.5368.3869.06309,761
8/16/201669.2670.0068.1169.63337,210
8/15/201668.6370.2168.6369.68542,856
8/12/201661.6969.6961.5068.672,412,028
8/11/201676.2377.7063.1066.411,474,446
8/10/201660.7163.7760.7161.63673,463
8/9/201662.5562.5560.3960.41576,459
8/8/201665.6565.6562.6262.78445,081
8/5/201662.3563.8862.3562.87579,804
8/4/201661.4962.5960.9361.79313,224
8/3/201659.6161.6657.8661.59588,404
8/2/201665.6665.7360.8961.18597,391
8/1/201667.4167.4165.2965.96404,471
7/29/201666.1367.8565.4467.68479,821
7/28/201666.1566.5564.7666.27233,025
7/27/201666.6866.8965.7966.24336,879
7/26/201666.1067.4165.8766.40353,315
7/25/201663.3366.2663.3366.07614,196
7/22/201663.2463.4862.0563.27263,226
7/21/201664.1064.5463.4363.46332,743
7/20/201663.0164.2962.4864.21286,258
7/19/201664.0364.0962.5562.79267,237
7/18/201664.1364.9963.9164.26287,857
7/15/201663.9364.8363.3463.97239,477
7/14/201664.4864.9263.3263.59339,880
7/13/201664.9865.3663.8763.88391,117
7/12/201663.8065.3963.8065.07383,361
7/11/201662.0063.6561.8463.49464,950
7/8/201660.9562.4160.9561.96523,696
7/7/201660.0361.3359.8560.27332,893
7/6/201658.8459.9057.8059.82707,345
7/5/201660.7660.9658.3258.88462,405
7/1/201660.4661.0060.2560.86341,200
6/30/201660.7260.7259.3860.60285,360
6/29/201659.5161.1059.5160.42341,937
6/28/201659.1360.2357.8559.13512,097
6/27/201659.4659.4656.7958.90525,823
6/24/201657.8659.9757.7259.63520,052
6/23/201660.5161.3259.8160.05355,362
6/22/201659.3760.8959.3759.61290,146
6/21/201659.3659.6959.0559.46444,697
6/20/201659.5860.2758.9059.19643,877
6/17/201656.7159.4356.7158.88645,127
6/16/201657.2057.6156.1056.46447,146
6/15/201656.8759.2956.8757.10844,182
6/14/201657.4557.8056.4656.75448,932
6/13/201658.0058.2757.3057.38519,280
6/10/201658.5658.6057.7958.10497,582
6/9/201661.2761.2858.7559.80354,770
6/8/201661.0161.8960.6661.34345,241
6/7/201660.5661.8660.1261.47394,598
6/6/201661.7362.0060.2260.69330,809
6/3/201661.0261.8760.7561.56334,238
6/2/201659.3061.6959.2961.24631,704
6/1/201659.1159.9558.6659.25345,921
5/31/201661.0661.4358.5059.11554,659
5/27/201660.5861.1659.9961.00398,044
5/26/201660.4761.2460.0460.44606,870
5/25/201658.3060.2358.2260.06542,106
5/24/201657.8759.0857.5258.67678,551
5/23/201659.0460.5057.9257.98747,547
5/20/201655.6258.8655.2958.671,336,960
5/19/201656.1456.6454.3755.451,182,569
5/18/201656.9157.3855.6555.84777,397
5/17/201658.2458.4956.9157.391,013,368
5/16/201659.9460.0558.2658.281,376,298
5/13/201656.6862.9555.2159.862,892,546
5/12/201661.8862.6859.8560.641,449,356
5/11/201664.6765.2362.1862.491,360,010
5/10/201667.3468.2965.9468.05773,663
5/9/201667.1769.1567.0968.44393,739
5/6/201666.5567.5465.9367.10549,088
5/5/201668.5968.5966.2467.13699,337
5/4/201670.4271.1268.5169.03493,720
5/3/201671.2571.7369.8370.61337,744
5/2/201670.9272.0869.9571.41318,907
4/29/201672.5472.7270.0770.45379,019
4/28/201672.2173.9072.2172.51300,911
4/27/201671.3673.2270.9272.58332,597
4/26/201671.1771.7370.8971.56458,344
4/25/201671.6671.8670.7671.15361,948
4/22/201672.6373.1071.7471.93267,826
4/21/201673.8374.8372.3472.51351,350
4/20/201672.5673.7372.3373.47334,348
4/19/201673.1673.4572.0272.54371,695
4/18/201671.3873.2371.0972.99585,140
4/15/201672.0672.5971.0371.43628,937
4/14/201674.8074.8071.3871.86504,967
4/13/201673.3575.0872.6574.70645,990
4/12/201673.0373.5671.3173.12676,409
4/11/201674.6974.8373.0073.03632,713
4/8/201674.3575.4573.3474.28750,267
4/7/201680.0481.0375.7476.20676,800
4/6/201680.6081.1579.4680.12392,307
4/5/201680.7281.2279.9480.43487,077
4/4/201684.1284.4580.7181.23458,919
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center