History: Dillard's, Inc

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
22/08/2019
56.95
58.06
55.65
56.20
123,251
56.40
0
21/08/2019
57.33
58.87
56.48
56.49
71,777
57.02
0
20/08/2019
56.96
57.62
55.68
56.75
86,364
56.75
0
19/08/2019
55.10
58.49
55.10
57.30
186,478
57.50
0
16/08/2019
48.00
55.80
48.00
55.31
458,003
53.41
0
15/08/2019
59.10
59.10
54.08
56.59
140,465
56.27
0
14/08/2019
56.25
59.01
56.02
58.76
238,436
58.00
0
13/08/2019
59.44
62.56
58.78
59.87
108,911
60.18
0
12/08/2019
61.69
61.69
59.57
59.97
109,667
60.43
0
09/08/2019
66.34
66.34
61.48
61.69
147,563
62.75
0
08/08/2019
70.22
70.46
67.45
67.62
91,912
68.03
0
07/08/2019
69.64
70.19
68.00
69.62
83,420
69.46
0
06/08/2019
70.09
70.95
68.02
70.00
74,885
70.00
0
05/08/2019
69.65
70.55
68.18
69.97
73,500
69.79
0
02/08/2019
68.77
72.09
68.77
70.42
103,497
70.34
0
01/08/2019
72.58
72.95
66.85
68.37
78,616
69.23
0
31/07/2019
71.64
73.80
71.31
72.78
107,734
72.79
0
30/07/2019
76.51
76.51
71.17
71.93
98,872
72.62
0
29/07/2019
77.92
77.92
75.19
75.74
52,140
75.99
0
26/07/2019
78.37
78.49
75.90
77.37
52,197
77.53
0
25/07/2019
78.65
83.23
76.70
77.60
162,145
78.10
0
24/07/2019
77.02
79.66
76.80
78.93
74,420
78.47
0
23/07/2019
78.50
79.07
75.99
76.60
54,213
77.10
0
22/07/2019
78.69
86.50
76.71
77.93
179,409
80.00
0
19/07/2019
64.35
80.85
64.35
79.35
185,172
76.46
0
18/07/2019
64.34
66.10
64.00
64.00
27,111
64.50
0
17/07/2019
65.95
67.23
64.25
64.28
82,978
65.17
0
16/07/2019
65.55
67.96
65.55
67.20
94,549
67.00
0
15/07/2019
65.76
66.53
64.85
65.54
52,223
65.54
0
12/07/2019
62.89
66.00
62.84
65.52
97,555
65.12
0
11/07/2019
62.00
65.60
61.89
62.85
121,852
63.48
0
10/07/2019
62.73
62.73
60.40
60.41
68,068
60.78
0
09/07/2019
63.54
64.42
61.98
62.23
63,182
62.62
0
08/07/2019
65.19
65.85
63.54
63.90
141,312
64.10
0
05/07/2019
61.50
65.76
61.50
65.17
81,734
64.77
0
03/07/2019
59.63
63.27
59.63
61.87
71,060
62.05
0
02/07/2019
59.36
60.08
58.84
59.47
84,237
59.46
0
01/07/2019
63.71
63.95
58.97
59.44
109,286
60.24
0
28/06/2019
62.17
62.55
61.89
62.28
142,870
62.27
0
27/06/2019
62.67
62.92
60.28
61.50
83,244
61.50
0
26/06/2019
62.18
64.28
62.18
62.51
117,680
62.89
0
25/06/2019
59.78
62.21
59.30
62.06
152,531
61.30
0
24/06/2019
60.29
60.89
57.99
58.97
108,904
59.09
0
21/06/2019
59.57
60.62
59.15
60.26
238,952
60.15
0
20/06/2019
59.39
59.66
58.57
59.56
74,729
59.39
0
19/06/2019
59.36
59.99
58.64
58.69
58,732
58.95
0
18/06/2019
57.64
59.31
57.61
59.25
76,658
58.75
0
17/06/2019
57.05
58.77
56.59
57.33
81,804
57.67
0
14/06/2019
58.41
58.58
56.30
57.24
105,234
57.24
0
13/06/2019
57.16
59.25
57.16
58.32
89,638
58.39
0
12/06/2019
59.23
59.48
57.12
57.19
77,846
57.56
0
11/06/2019
57.66
60.12
57.47
59.23
73,317
59.07
0
10/06/2019
56.95
58.73
56.95
57.10
72,684
57.40
0
07/06/2019
56.55
57.06
56.16
56.72
70,426
56.70
0
06/06/2019
57.74
58.08
55.50
56.37
210,911
56.25
0
05/06/2019
59.32
59.86
57.26
57.96
64,616
58.04
0
04/06/2019
57.75
60.01
57.75
58.97
94,466
59.09
0
03/06/2019
56.31
58.23
56.29
57.50
159,085
57.50
0
31/05/2019
55.82
56.75
53.99
56.66
134,215
56.00
0
30/05/2019
56.57
57.14
56.25
56.35
109,727
56.50
0
29/05/2019
55.78
56.53
55.68
56.24
104,978
56.11
0
28/05/2019
56.53
57.31
56.20
56.35
100,625
56.46
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
24 August 2019 09:17:48
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB3 - 2019-08-24 10:17:48 - 2019-08-24 09:17:48 - 1000 - Website: OKAY