$115.66 -3.37 (%) Dillards Inc - NYSE

Dec. 19, 2014 | 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
12/19/2014119.45119.65115.20115.66602,866
12/18/2014117.63119.90116.01119.03562,709
12/17/2014113.97116.41113.30115.75642,361
12/16/2014115.72116.47113.36113.59617,497
12/15/2014115.11116.99113.00116.45949,829
12/12/2014112.36115.93112.33113.84591,961
12/11/2014114.63117.34112.89113.24510,982
12/10/2014114.91115.25111.89113.14460,225
12/9/2014114.14115.24113.46114.97499,083
12/8/2014116.60118.39115.26115.78617,846
12/5/2014115.89116.99115.22116.32462,488
12/4/2014116.33117.08113.90116.18997,668
12/3/2014114.60118.02114.59116.82634,684
12/2/2014116.56116.78114.76114.98957,423
12/1/2014117.40117.40114.64116.64719,015
11/28/2014118.09120.00117.78117.88429,332
11/26/2014119.15119.89117.68118.33466,865
11/25/2014121.01122.34118.63118.86728,812
11/24/2014118.26121.64118.15120.43901,451
11/21/2014119.15120.99116.58118.771,505,782
11/20/2014111.09124.40111.09121.044,476,679
11/19/2014109.56111.30109.45110.76359,798
11/18/2014109.12110.58107.25109.592,727,126
11/17/2014111.75112.43109.40109.82416,405
11/14/2014113.25113.99110.84111.791,712,788
11/13/2014109.00116.43107.48112.761,763,782
11/12/2014105.66109.74105.50109.411,070,389
11/11/2014107.84107.96105.26105.431,026,803
11/10/2014110.06110.43108.09108.39504,107
11/7/2014108.33112.26108.05110.73866,556
11/6/2014105.73109.35105.11108.75547,879
11/5/2014106.65107.41105.43105.90421,348
11/4/2014107.93107.93104.87105.78471,910
11/3/2014105.92108.30105.76108.15563,012
10/31/2014106.13107.04104.84105.76355,210
10/30/2014103.24105.79102.59105.00316,900
10/29/2014105.02106.17102.87103.45469,014
10/28/2014106.20106.30104.40105.00455,118
10/27/2014106.77107.41105.11106.78215,160
10/24/2014107.90107.96106.00107.18237,287
10/23/2014106.53109.02106.34108.05400,302
10/22/2014107.58107.88105.49105.55457,723
10/21/2014105.42107.92105.42107.40481,230
10/20/2014102.36105.09101.32104.95491,611
10/17/2014104.21105.00102.03102.07594,054
10/16/2014102.30105.00101.10103.24667,150
10/15/2014101.25104.40100.00103.15931,577
10/14/2014100.96104.27100.32102.73561,148
10/13/2014100.99102.34100.22100.46563,455
10/10/2014100.93103.83100.54101.49678,591
10/9/2014103.88104.36100.75100.84598,215
10/8/2014104.30104.96100.41104.63783,755
10/7/2014104.79105.12103.14103.84501,411
10/6/2014108.67108.67105.84105.87524,137
10/3/2014107.04109.02107.02108.50631,869
10/2/2014106.30107.13105.51106.92490,939
10/1/2014108.78108.80106.02106.20661,841
9/30/2014112.46112.55108.82108.98750,397
9/29/2014111.39113.22110.59112.51280,330
9/26/2014111.40112.59111.16112.41316,909
9/25/2014113.34114.26110.78111.02522,817
9/24/2014111.65114.16111.65114.10307,772
9/23/2014112.95113.48111.47111.55467,721
9/22/2014115.96115.96113.26113.38425,807
9/19/2014117.17117.46115.59115.96562,799
9/18/2014115.73116.82115.36116.41439,150
9/17/2014115.85116.29114.90115.51337,975
9/16/2014114.00115.57113.30115.54298,700
9/15/2014113.82114.33113.06114.11228,143
9/12/2014114.41115.42113.57113.94433,208
9/11/2014113.11115.05112.73114.73378,639
9/10/2014114.04114.22112.23113.21375,595
9/9/2014112.95114.85112.80114.04499,521
9/8/2014114.58114.79112.40113.31402,403
9/5/2014113.38114.80112.30114.51292,145
9/4/2014113.99114.40113.55114.26475,663
9/3/2014113.42113.71112.55113.40550,368
9/2/2014114.75115.08113.15113.29615,632
8/29/2014114.92115.18113.68114.32335,916
8/28/2014114.65115.31112.99114.84344,377
8/27/2014114.54115.49114.46115.07344,125
8/26/2014113.70115.54113.59114.53500,029
8/25/2014113.16114.17113.16113.88334,354
8/22/2014113.05113.50112.37113.09435,923
8/21/2014112.74113.84111.69113.43688,952
8/20/2014110.03113.57109.14113.02765,272
8/19/2014108.60110.84108.03110.23712,431
8/18/2014106.26109.35105.19108.561,319,398
8/15/2014109.36113.27104.82106.112,212,146
8/14/2014115.33117.25113.30115.60646,380
8/13/2014117.90117.91113.95115.381,148,757
8/12/2014121.97122.92118.95119.67382,788
8/11/2014123.91124.50120.69121.77728,638
8/8/2014121.03123.80119.56123.62685,726
8/7/2014123.20123.75121.06121.80460,797
8/6/2014120.47124.00120.47122.41303,462
8/5/2014121.30125.17120.41120.93221,953
8/4/2014120.97122.75120.43122.34286,163
8/1/2014119.21120.72118.15120.49294,423
7/31/2014121.58122.00119.17119.22266,564
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center