Skip to main content

DILLARDS CAP TR 7.50 CAP SEC (NY: DDT )

25.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 13.04 13.00 13.00 13.00 5,407 +0.00(+0.03%)
Dec 30, 2014 13.02 13.05 13.00 13.00 3,612 +0.01(+0.12%)
Dec 29, 2014 13.01 13.06 12.96 12.98 7,612 -0.08(-0.65%)
Dec 26, 2014 13.07 13.07 13.05 13.07 4,305 +0.11(+0.89%)
Dec 24, 2014 13.05 12.95 12.95 12.95 6,809 -0.10(-0.77%)
Dec 23, 2014 12.98 13.05 12.95 13.05 15,741 +0.11(+0.85%)
Dec 22, 2014 13.02 13.02 12.94 12.94 3,338 -0.07(-0.58%)
Dec 19, 2014 13.02 13.02 12.98 13.02 10,275 +0.02(+0.12%)
Dec 18, 2014 12.97 13.01 12.97 13.00 2,893 +0.08(+0.61%)
Dec 17, 2014 12.92 12.97 12.92 12.92 7,313 -0.01(-0.07%)
Dec 16, 2014 12.93 12.97 12.90 12.93 23,081 +0.00(+0.00%)
Dec 15, 2014 12.96 12.96 12.92 12.93 7,179 -0.01(-0.08%)
Dec 12, 2014 12.91 12.95 12.91 12.94 8,263 +0.02(+0.19%)
Dec 11, 2014 12.96 12.96 12.92 12.92 7,598 -0.04(-0.28%)
Dec 10, 2014 12.95 12.98 12.94 12.95 7,494 +0.00(+0.01%)
Dec 09, 2014 12.89 12.97 12.89 12.95 12,362 +0.05(+0.35%)
Dec 08, 2014 12.89 12.97 12.89 12.91 13,630 +0.02(+0.12%)
Dec 05, 2014 12.97 12.90 12.89 12.89 2,271 -0.01(-0.09%)
Dec 04, 2014 12.96 12.96 12.90 12.90 2,765 -0.03(-0.22%)
Dec 03, 2014 12.90 12.98 12.89 12.93 12,278 +0.00(+0.00%)
Dec 02, 2014 12.91 12.93 12.89 12.93 10,300 -0.02(-0.19%)
Dec 01, 2014 12.95 12.96 12.91 12.96 9,873 -0.03(-0.19%)
Nov 28, 2014 12.98 12.98 12.98 12.98 660 +0.01(+0.04%)
Nov 26, 2014 12.98 12.98 12.98 12.98 12,416 +0.00(+0.00%)
Nov 25, 2014 12.96 12.98 12.96 12.98 14,643 +0.02(+0.15%)
Nov 24, 2014 12.97 12.98 12.96 12.96 12,685 -0.01(-0.04%)
Nov 21, 2014 12.97 12.97 12.96 12.96 4,105 -0.02(-0.15%)
Nov 20, 2014 12.97 12.98 12.94 12.98 9,931 +0.01(+0.08%)
Nov 19, 2014 12.95 12.97 12.95 12.97 5,557 +0.01(+0.08%)
Nov 18, 2014 12.94 12.97 12.94 12.96 3,204 -0.01(-0.12%)
Nov 17, 2014 12.94 12.98 12.94 12.98 7,728 +0.03(+0.23%)
Nov 14, 2014 12.94 12.98 12.91 12.95 16,224 +0.04(+0.31%)
Nov 13, 2014 12.93 12.96 12.91 12.91 5,681 +0.00(+0.03%)
Nov 12, 2014 12.90 12.95 12.90 12.90 3,971 +0.02(+0.12%)
Nov 11, 2014 12.95 12.97 12.89 12.89 7,664 -0.02(-0.17%)
Nov 10, 2014 12.90 12.91 12.90 12.91 1,241 +0.03(+0.24%)
Nov 07, 2014 12.90 12.94 12.87 12.88 4,544 -0.07(-0.54%)
Nov 06, 2014 12.87 12.95 12.87 12.95 12,611 +0.05(+0.43%)
Nov 05, 2014 12.93 12.93 12.88 12.89 2,899 +0.03(+0.23%)
Nov 04, 2014 12.95 12.95 12.86 12.86 7,998 -0.06(-0.50%)
Nov 03, 2014 12.98 12.98 12.85 12.93 16,035 +0.03(+0.19%)
Oct 31, 2014 12.84 12.90 12.84 12.90 2,339 +0.04(+0.31%)
Oct 30, 2014 12.80 12.91 12.59 12.86 12,963 +0.02(+0.16%)
Oct 29, 2014 12.92 12.92 12.83 12.84 5,773 -0.04(-0.35%)
Oct 28, 2014 12.87 12.89 12.82 12.89 6,156 +0.06(+0.47%)
Oct 27, 2014 12.90 12.90 12.83 12.83 11,453 -0.08(-0.62%)
Oct 24, 2014 12.85 12.91 12.85 12.91 2,735 +0.04(+0.35%)
Oct 23, 2014 12.91 12.96 12.86 12.86 4,393 -0.05(-0.38%)
Oct 22, 2014 12.90 12.93 12.83 12.91 6,641 +0.08(+0.65%)
Oct 21, 2014 12.97 12.97 12.83 12.83 13,546 -0.13(-1.00%)
Oct 20, 2014 12.86 12.96 12.86 12.96 17,369 +0.12(+0.93%)
Oct 17, 2014 12.88 12.89 12.79 12.84 19,444 -0.03(-0.19%)
Oct 16, 2014 12.89 12.89 12.76 12.86 15,332 -0.02(-0.15%)
Oct 15, 2014 12.84 13.04 12.80 12.88 11,255 +0.12(+0.97%)
Oct 14, 2014 12.75 12.77 12.75 12.76 10,572 -0.01(-0.08%)
Oct 13, 2014 12.72 12.77 12.70 12.77 10,727 +0.02(+0.13%)
Oct 10, 2014 12.66 12.77 12.66 12.75 5,647 +0.07(+0.53%)
Oct 09, 2014 12.77 12.77 12.68 12.68 5,506 -0.06(-0.46%)
Oct 08, 2014 12.68 12.76 12.68 12.74 9,942 +0.05(+0.42%)
Oct 07, 2014 12.72 12.75 12.69 12.69 4,160 -0.08(-0.61%)
Oct 06, 2014 12.71 12.77 12.70 12.77 11,182 +0.04(+0.35%)
Oct 03, 2014 12.71 12.76 12.71 12.72 6,542 +0.04(+0.35%)
Oct 02, 2014 12.69 12.76 12.65 12.68 5,380 +0.00(+0.00%)
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.