Skip to main content

DILLARDS CAP TR 7.50 CAP SEC (NY: DDT )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 17.81 17.90 17.73 17.90 39,553 +0.13(+0.72%)
Mar 28, 2019 17.80 17.88 17.73 17.77 15,040 +0.01(+0.08%)
Mar 27, 2019 17.80 17.90 17.73 17.76 11,857 +0.03(+0.19%)
Mar 26, 2019 17.94 17.94 17.73 17.73 15,660 -0.09(-0.53%)
Mar 25, 2019 17.72 17.82 17.72 17.82 8,918 +0.07(+0.40%)
Mar 22, 2019 17.69 17.75 17.68 17.75 8,707 -0.04(-0.21%)
Mar 21, 2019 17.76 17.79 17.75 17.79 7,039 +0.08(+0.46%)
Mar 20, 2019 17.68 17.73 17.68 17.70 3,852 -0.07(-0.38%)
Mar 19, 2019 17.73 17.77 17.71 17.77 7,122 +0.01(+0.08%)
Mar 18, 2019 17.72 17.78 17.68 17.76 13,643 +0.04(+0.22%)
Mar 15, 2019 17.68 17.72 17.66 17.72 5,018 +0.01(+0.08%)
Mar 14, 2019 17.66 17.71 17.60 17.70 6,557 +0.00(+0.02%)
Mar 13, 2019 17.68 17.75 17.65 17.70 10,183 +0.03(+0.19%)
Mar 12, 2019 17.60 17.69 17.60 17.67 2,795 -0.00(-0.01%)
Mar 11, 2019 17.62 17.70 17.56 17.67 9,785 +0.11(+0.62%)
Mar 08, 2019 17.55 17.64 17.55 17.56 9,298 +0.01(+0.04%)
Mar 07, 2019 17.65 17.67 17.56 17.56 13,114 -0.18(-0.99%)
Mar 06, 2019 17.72 17.74 17.68 17.73 7,128 +0.09(+0.50%)
Mar 05, 2019 17.55 17.72 17.54 17.64 27,815 +0.02(+0.12%)
Mar 04, 2019 17.56 17.62 17.49 17.62 11,235 +0.04(+0.23%)
Mar 01, 2019 17.58 17.60 17.51 17.58 32,026 +0.20(+1.13%)
Feb 28, 2019 17.87 17.87 17.36 17.39 130,469 -0.28(-1.61%)
Feb 27, 2019 17.79 17.82 17.67 17.67 5,454 -0.06(-0.34%)
Feb 26, 2019 17.87 17.94 17.65 17.73 19,317 -0.12(-0.68%)
Feb 25, 2019 17.95 17.99 17.85 17.85 5,730 -0.14(-0.75%)
Feb 22, 2019 17.91 18.02 17.87 17.99 10,921 -0.01(-0.08%)
Feb 21, 2019 17.93 18.10 17.85 18.00 6,349 -0.09(-0.49%)
Feb 20, 2019 18.08 18.09 17.98 18.09 3,906 +0.08(+0.45%)
Feb 19, 2019 17.96 18.08 17.91 18.01 9,470 +0.17(+0.95%)
Feb 15, 2019 18.04 18.08 17.80 17.84 9,298 -0.12(-0.64%)
Feb 14, 2019 18.06 18.06 17.91 17.96 7,512 +0.00(+0.00%)
Feb 13, 2019 17.92 18.08 17.91 17.96 9,410 -0.07(-0.38%)
Feb 12, 2019 17.96 18.12 17.91 18.02 11,863 +0.09(+0.49%)
Feb 11, 2019 18.02 18.02 17.91 17.94 2,331 -0.12(-0.67%)
Feb 08, 2019 18.14 18.14 17.89 18.06 12,987 +0.06(+0.31%)
Feb 07, 2019 18.15 18.15 17.93 18.00 7,804 -0.18(-0.98%)
Feb 06, 2019 18.15 18.26 18.12 18.18 7,057 -0.06(-0.33%)
Feb 05, 2019 18.17 18.26 18.17 18.24 5,989 +0.01(+0.07%)
Feb 04, 2019 18.23 18.23 18.13 18.23 32,348 +0.00(+0.00%)
Feb 01, 2019 18.31 18.31 17.91 18.23 9,150 +0.03(+0.19%)
Jan 31, 2019 17.86 18.26 17.86 18.19 36,252 +0.14(+0.75%)
Jan 30, 2019 17.84 18.12 17.77 18.06 16,125 +0.22(+1.22%)
Jan 29, 2019 17.89 17.89 17.78 17.84 2,218 +0.13(+0.72%)
Jan 28, 2019 17.82 17.98 17.71 17.71 6,154 -0.18(-0.98%)
Jan 25, 2019 17.94 17.99 17.82 17.89 22,581 -0.03(-0.19%)
Jan 24, 2019 17.84 17.99 17.79 17.92 8,568 +0.05(+0.30%)
Jan 23, 2019 17.85 17.92 17.75 17.87 12,725 +0.08(+0.46%)
Jan 22, 2019 17.54 17.79 17.53 17.79 27,436 +0.07(+0.38%)
Jan 18, 2019 17.55 17.72 17.45 17.72 25,532 +0.17(+0.97%)
Jan 17, 2019 17.49 17.61 17.49 17.55 19,472 +0.06(+0.35%)
Jan 16, 2019 17.54 17.57 17.48 17.49 16,349 +0.06(+0.34%)
Jan 15, 2019 17.54 17.58 17.37 17.43 36,147 -0.11(-0.61%)
Jan 14, 2019 17.31 17.57 17.31 17.53 17,716 +0.19(+1.11%)
Jan 11, 2019 17.44 17.47 17.33 17.34 6,311 -0.16(-0.91%)
Jan 10, 2019 17.29 17.50 17.29 17.50 32,007 +0.15(+0.84%)
Jan 09, 2019 17.52 17.52 17.25 17.35 18,055 +0.05(+0.27%)
Jan 08, 2019 17.28 17.34 17.20 17.31 19,340 +0.02(+0.12%)
Jan 07, 2019 17.31 17.34 17.15 17.29 7,174 -0.03(-0.16%)
Jan 04, 2019 17.27 17.38 17.13 17.31 21,489 +0.21(+1.25%)
Jan 03, 2019 17.21 17.27 17.10 17.10 21,593 -0.08(-0.47%)
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.