DDT - Dillards Capital Trust I CAP SECS 7.5%

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201926.0626.1626.0626.1226.124,835
Aug 19, 201926.0726.2826.0326.1426.1414,100
Aug 16, 201926.0526.2826.0326.0926.0915,700
Aug 15, 201926.1526.2826.1526.1726.179,900
Aug 14, 201926.1526.2326.1526.1526.1513,800
Aug 13, 201926.1226.2026.0626.1726.174,700
Aug 12, 201926.0726.2026.0326.2026.204,400
Aug 09, 201926.0626.1426.0026.0326.033,100
Aug 08, 201926.1126.2326.1026.1426.148,100
Aug 07, 201926.0326.1726.0026.1426.149,700
Aug 06, 201926.0726.0725.9026.0326.034,100
Aug 05, 201926.0926.0925.8825.8925.8911,800
Aug 02, 201926.1726.1826.0926.1826.186,700
Aug 01, 201926.1126.1826.1126.1526.1512,700
Jul 31, 201926.0526.1725.9226.0226.0271,200
Jul 30, 201926.2026.2326.0526.0526.056,700
Jul 29, 201926.0926.2426.0926.2326.237,100
Jul 26, 201926.1926.2226.0926.1126.115,400
Jul 25, 201926.1026.1526.0726.0726.078,200
Jul 24, 201926.0926.1526.0326.0826.089,100
Jul 23, 201926.1126.2026.0526.1226.1212,900
Jul 22, 201926.2826.3026.1526.1826.1810,900
Jul 19, 201926.3126.3126.1526.1726.1711,800
Jul 18, 201926.2126.3126.1926.3126.319,800
Jul 17, 201926.1726.2226.0626.1926.1912,600
Jul 16, 201926.1426.1726.0526.1726.179,500
Jul 16, 20190.469 Dividend
Jul 15, 201926.4226.4926.3726.4926.0211,200
Jul 12, 201926.4926.4926.3726.4826.017,200
Jul 11, 201926.4526.5026.4126.4926.026,600
Jul 10, 201926.4726.5026.3726.5026.0314,500
Jul 09, 201926.3426.4726.3326.4726.0013,200
Jul 08, 201926.3226.3926.3126.3525.887,700
Jul 05, 201926.3026.3626.2226.3325.869,500
Jul 03, 201926.3026.3426.2226.3225.855,900
Jul 02, 201926.1226.3326.1226.3325.8617,000
Jul 01, 201926.0526.1526.0426.1225.6614,700
Jun 28, 201926.0726.1625.9725.9725.5178,700
Jun 27, 201926.1126.1326.0726.0725.6111,000
Jun 26, 201926.1426.1426.0526.1125.657,600
Jun 25, 201926.2526.2526.1226.1225.6611,800
Jun 24, 201926.3126.3126.1926.2225.7610,300
Jun 21, 201926.2826.2826.1326.2725.807,800
Jun 20, 201926.3626.3626.2526.2625.805,500
Jun 19, 201926.1926.3126.1826.1825.726,400
Jun 18, 201926.1726.3626.1726.3425.8713,200
Jun 17, 201926.2026.2426.1926.2225.7617,100
Jun 14, 201926.1526.2426.1026.1525.6945,300
Jun 13, 201926.1926.1926.0526.1325.6721,600
Jun 12, 201926.1426.1726.1426.1525.6914,000
Jun 11, 201926.2026.2326.1326.1325.679,600
Jun 10, 201926.1426.2626.1426.1825.7226,600
Jun 07, 201926.1426.1726.1026.1125.6514,900
Jun 06, 201926.1926.1926.0626.1125.656,500
Jun 05, 201926.1226.2126.0526.0525.595,200
Jun 04, 201926.1026.2326.0926.1325.6714,900
Jun 03, 201926.0126.0825.9226.0825.6266,000
May 31, 201926.4226.4225.8125.8125.35159,900
May 30, 201926.6326.6326.3526.4625.999,200
May 29, 201926.7026.7026.5426.5426.075,900
May 28, 201926.5926.7026.5426.7026.234,200
May 24, 201926.5826.9526.5026.5926.124,400
May 23, 201926.7526.7526.5526.5626.096,600
May 22, 201926.6526.6526.5526.5926.1211,100
May 21, 201926.9326.9326.7026.7026.237,200
May 20, 201926.7526.8426.7026.7026.237,500
May 17, 201926.7827.0126.6926.8826.401,600
May 16, 201927.0027.0726.8027.0726.5911,500
May 15, 201926.8427.0026.8026.9126.434,100
May 14, 201926.8427.0026.7526.7526.288,300
May 13, 201926.8526.8626.4126.8626.389,900
May 10, 201926.8027.0026.5526.8026.338,200
May 09, 201927.1527.2026.6726.8326.354,500
May 08, 201926.8327.0826.7427.0326.554,800
May 07, 201926.9027.0526.8326.9926.516,100
May 06, 201926.6426.9726.5526.9726.494,400
May 03, 201926.7726.9226.7526.7926.322,800
May 02, 201926.9926.9926.5826.8526.375,900
May 01, 201926.6426.9826.4726.9326.4513,900
Apr 30, 201926.2626.7726.2526.5226.0515,200
Apr 29, 201926.2826.4426.1626.4425.979,600
Apr 26, 201926.3726.4626.2826.3225.855,600
Apr 25, 201926.2826.3326.2526.3325.8610,500
Apr 24, 201926.4326.4626.3026.3125.8411,600
Apr 23, 201926.5226.6426.4026.4125.949,300
Apr 22, 201926.6026.9026.4026.4225.9510,300
Apr 18, 201926.8926.9226.5926.7126.244,000
Apr 17, 201926.7926.9526.6526.9526.4710,500
Apr 16, 201926.7626.9026.6426.7526.283,500
Apr 15, 201927.0027.0426.6126.9026.4214,000
Apr 15, 20190.469 Dividend
Apr 12, 201927.1827.2727.1027.2026.2612,100
Apr 11, 201926.9627.4026.9427.2026.267,200
Apr 10, 201927.0127.6226.9927.4726.5212,000
Apr 09, 201927.0527.1527.0027.0826.143,400
Apr 08, 201927.0527.1526.9727.0626.1213,400
Apr 05, 201927.1127.2027.0427.2026.2615,000
Apr 04, 201926.6827.1826.5827.1726.2316,900
Apr 03, 201926.9126.9126.6026.7425.819,000
Apr 02, 201926.4926.9826.4926.9225.9914,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...