Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dillard's (NY: DDS )

434.43 -14.12 (-3.15%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 5.641 6.107 5.641 5.885 899,466 +0.21(+3.77%)
Apr 29, 2009 5.343 5.855 5.214 5.672 958,680 +0.38(+7.21%)
Apr 28, 2009 5.114 5.404 5.030 5.290 607,635 +0.09(+1.76%)
Apr 27, 2009 5.298 5.427 5.114 5.198 1,016,420 -0.24(-4.49%)
Apr 24, 2009 5.366 5.548 5.275 5.443 768,170 +0.11(+2.15%)
Apr 23, 2009 5.450 5.679 5.229 5.328 720,195 -0.24(-4.25%)
Apr 22, 2009 5.305 5.870 5.267 5.565 938,243 +0.15(+2.68%)
Apr 21, 2009 5.198 5.504 5.076 5.420 906,876 +0.16(+3.05%)
Apr 20, 2009 5.649 5.656 5.137 5.259 1,104,661 -0.54(-9.34%)
Apr 17, 2009 5.542 5.930 5.420 5.801 1,242,869 +0.28(+5.12%)
Apr 16, 2009 5.221 5.618 5.107 5.519 857,392 +0.37(+7.27%)
Apr 15, 2009 4.962 5.229 4.863 5.145 427,308 +0.11(+2.28%)
Apr 14, 2009 5.328 5.481 4.963 5.030 1,062,108 -0.43(-7.83%)
Apr 13, 2009 5.229 5.534 5.137 5.458 956,756 +0.17(+3.17%)
Apr 09, 2009 5.336 5.420 5.092 5.290 1,267,239 +0.13(+2.51%)
Apr 08, 2009 4.840 5.175 4.840 5.160 1,159,643 +0.39(+8.16%)
Apr 07, 2009 4.740 4.870 4.626 4.771 573,932 -0.07(-1.42%)
Apr 06, 2009 4.969 4.969 4.702 4.840 928,579 -0.20(-3.94%)
Apr 03, 2009 5.046 5.130 4.878 5.038 509,049 -0.09(-1.79%)
Apr 02, 2009 4.771 5.229 4.649 5.130 756,942 +0.46(+9.80%)
Apr 01, 2009 4.237 4.702 4.114 4.672 822,202 +0.32(+7.37%)
Mar 31, 2009 4.443 4.557 4.153 4.351 779,091 -0.03(-0.70%)
Mar 30, 2009 4.634 4.679 4.351 4.382 972,502 -0.72(-14.07%)
Mar 26, 2009 4.779 5.153 4.733 5.099 876,518 +0.40(+8.62%)
Mar 25, 2009 4.565 5.015 4.298 4.695 888,598 +0.17(+3.71%)
Mar 24, 2009 4.488 4.817 4.443 4.527 907,946 -0.03(-0.67%)
Mar 23, 2009 4.351 4.557 4.321 4.557 1,078,741 +0.70(+18.22%)
Mar 20, 2009 4.114 4.282 3.676 3.855 1,290,484 -0.32(-7.68%)
Mar 19, 2009 4.252 4.252 4.084 4.176 666,628 -0.03(-0.61%)
Mar 18, 2009 3.992 4.305 3.817 4.201 1,018,812 +0.19(+4.83%)
Mar 17, 2009 3.580 4.008 3.542 4.008 868,324 +0.46(+12.90%)
Mar 16, 2009 3.702 3.985 3.519 3.550 1,105,381 -0.14(-3.73%)
Mar 13, 2009 3.641 3.740 3.511 3.687 0 +0.06(+1.68%)
Mar 12, 2009 3.481 3.626 3.267 3.626 1,271,980 +0.15(+4.17%)
Mar 11, 2009 3.366 3.542 3.290 3.481 862,952 +0.15(+4.35%)
Mar 10, 2009 2.710 3.412 2.710 3.336 1,191,311 +0.73(+27.78%)
Mar 09, 2009 2.343 2.801 2.343 2.611 1,423,348 +0.18(+7.21%)
Mar 06, 2009 2.420 2.534 2.290 2.435 0 +0.11(+4.93%)
Mar 05, 2009 2.565 2.649 2.260 2.321 688,186 -0.33(-12.39%)
Mar 04, 2009 2.557 2.695 2.550 2.649 549,444 +0.05(+1.76%)
Mar 02, 2009 2.664 2.748 2.588 2.603 847,132 -0.11(-3.94%)
Feb 27, 2009 2.733 2.832 2.672 2.710 0 -0.05(-1.93%)
Feb 26, 2009 2.939 3.015 2.748 2.763 770,082 -0.08(-2.69%)
Feb 25, 2009 3.206 3.275 2.725 2.840 1,776,200 -0.43(-13.08%)
Feb 24, 2009 3.023 3.275 2.954 3.267 893,591 +0.34(+11.46%)
Feb 23, 2009 3.107 3.282 2.908 2.931 964,057 -0.16(-5.19%)
Feb 20, 2009 3.030 3.214 2.977 3.092 577,191 -0.09(-2.88%)
Feb 19, 2009 3.420 3.485 3.176 3.183 589,052 -0.17(-5.01%)
Feb 18, 2009 3.504 3.519 3.263 3.351 1,287,897 -0.09(-2.66%)
Feb 17, 2009 3.298 3.618 3.137 3.443 2,599,033 +0.04(+1.12%)
Feb 13, 2009 3.504 3.580 3.336 3.405 397,938 -0.08(-2.41%)
Feb 12, 2009 3.328 3.534 3.290 3.488 885,034 +0.02(+0.66%)
Feb 11, 2009 3.420 3.534 3.328 3.466 536,648 +0.08(+2.25%)
Feb 10, 2009 3.542 3.595 3.336 3.389 1,070,075 -0.21(-5.73%)
Feb 09, 2009 3.626 3.664 3.443 3.595 711,008 +0.01(+0.21%)
Feb 06, 2009 3.427 3.672 3.427 3.588 796,255 +0.14(+3.98%)
Feb 05, 2009 3.298 3.557 3.290 3.450 810,005 +0.11(+3.43%)
Feb 04, 2009 3.321 3.473 3.267 3.336 821,811 -0.06(-1.80%)
Feb 03, 2009 3.580 3.595 3.290 3.397 1,208,847 -0.15(-4.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.