DDS: Historical Prices for DILLARD'S INC

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	16.52	16.61	15.85	16.32	1,126,400	16.32
23-Nov-09	16.00	16.68	15.85	16.42	2,293,300	16.42
20-Nov-09	15.18	15.79	15.01	15.66	3,780,400	15.66
19-Nov-09	14.20	14.43	14.01	14.28	747,200	14.28
18-Nov-09	14.40	14.61	14.23	14.55	772,000	14.55
17-Nov-09	14.53	14.80	14.15	14.51	2,896,700	14.51
16-Nov-09	13.38	13.51	13.06	13.33	1,151,000	13.33
13-Nov-09	12.97	13.24	12.72	13.19	1,620,000	13.19
12-Nov-09	13.65	13.94	12.89	12.95	985,500	12.95
11-Nov-09	14.42	14.60	13.60	13.72	1,028,500	13.72
10-Nov-09	14.15	14.53	14.06	14.26	462,100	14.26
9-Nov-09	13.57	14.20	13.43	14.17	680,700	14.17
6-Nov-09	13.21	13.57	12.97	13.37	780,500	13.37
5-Nov-09	12.95	13.51	12.57	13.31	879,000	13.31
4-Nov-09	13.71	13.83	13.19	13.21	872,000	13.21
3-Nov-09	13.44	13.64	13.20	13.56	696,100	13.56
2-Nov-09	13.72	13.77	13.24	13.59	879,900	13.59
30-Oct-09	13.98	14.22	13.42	13.62	840,700	13.62
29-Oct-09	13.77	14.22	13.53	14.10	458,700	14.10
28-Oct-09	14.04	14.30	13.45	13.53	1,154,600	13.53
27-Oct-09	14.60	14.72	14.07	14.09	890,500	14.09
26-Oct-09	15.06	15.30	14.51	14.53	765,000	14.53
23-Oct-09	15.46	15.61	14.87	14.92	808,100	14.92
22-Oct-09	15.02	15.58	15.02	15.43	597,300	15.43
21-Oct-09	15.27	15.72	14.97	14.98	931,700	14.98
20-Oct-09	15.25	15.44	15.09	15.30	1,039,200	15.30
19-Oct-09	14.74	15.44	14.69	15.20	992,700	15.20
16-Oct-09	14.77	14.99	14.48	14.56	921,700	14.56
15-Oct-09	15.10	15.42	14.87	14.95	788,800	14.95
14-Oct-09	15.30	15.34	15.08	15.21	664,400	15.21
13-Oct-09	14.71	15.27	14.71	15.08	677,000	15.08
12-Oct-09	14.95	15.28	14.70	14.76	584,300	14.76
9-Oct-09	14.75	14.96	14.55	14.84	658,900	14.84
8-Oct-09	14.77	15.00	14.67	14.78	1,047,600	14.78
7-Oct-09	14.45	14.92	14.40	14.63	733,300	14.63
6-Oct-09	14.29	14.69	14.15	14.50	883,900	14.50
5-Oct-09	13.18	14.12	13.18	14.10	1,009,900	14.10
2-Oct-09	13.08	13.41	12.88	13.10	518,100	13.10
1-Oct-09	14.02	14.04	13.21	13.29	982,800	13.29
30-Sep-09	14.59	14.59	13.86	14.10	742,900	14.10
29-Sep-09	14.69	14.80	14.19	14.50	486,100	14.50
28-Sep-09	14.27	14.80	14.04	14.65	665,500	14.65
28-Sep-09	$ 0.04 Dividend
25-Sep-09	14.32	14.48	14.02	14.19	480,900	14.15
24-Sep-09	14.65	14.73	14.15	14.41	670,000	14.37
23-Sep-09	14.95	15.03	14.56	14.63	690,800	14.59
22-Sep-09	14.80	15.08	14.59	14.88	798,900	14.84
21-Sep-09	14.29	14.74	14.03	14.66	1,007,900	14.62
18-Sep-09	13.86	14.49	13.86	14.39	1,321,300	14.35
17-Sep-09	14.19	14.80	14.16	14.37	920,000	14.33
16-Sep-09	13.75	14.22	13.61	14.22	985,900	14.18
15-Sep-09	13.28	13.64	13.28	13.58	696,100	13.54
14-Sep-09	12.80	13.48	12.67	13.27	1,039,400	13.23
11-Sep-09	12.94	13.05	12.48	12.84	827,100	12.80
10-Sep-09	12.47	12.94	12.22	12.81	732,900	12.77
9-Sep-09	11.81	12.64	11.71	12.45	979,800	12.41
8-Sep-09	11.79	11.99	11.38	11.85	746,800	11.82
4-Sep-09	11.10	11.61	11.03	11.55	569,900	11.52
3-Sep-09	11.08	11.21	10.85	11.09	476,200	11.06
2-Sep-09	11.03	11.24	10.89	11.08	324,800	11.05
1-Sep-09	11.21	11.80	11.05	11.07	716,700	11.04
31-Aug-09	11.55	11.78	11.34	11.41	580,000	11.38
28-Aug-09	11.66	11.80	11.50	11.68	502,200	11.65
27-Aug-09	11.64	11.69	11.25	11.55	336,000	11.52
26-Aug-09	11.73	11.97	11.47	11.54	502,700	11.51
25-Aug-09	10.94	11.90	10.94	11.71	919,400	11.68
24-Aug-09	10.90	11.28	10.82	10.89	545,500	10.86
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions