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 (%)
Apr 30, 2021 20.79 20.79 20.64 20.70 25,567 -0.09(-0.45%)
Apr 29, 2021 20.79 20.83 20.68 20.79 7,744 +0.04(+0.19%)
Apr 28, 2021 20.86 20.86 20.67 20.75 9,110 +0.10(+0.49%)
Apr 27, 2021 20.71 20.87 20.64 20.65 14,990 -0.05(-0.23%)
Apr 26, 2021 20.78 20.87 20.70 20.70 14,768 +0.03(+0.16%)
Apr 23, 2021 20.81 20.81 20.63 20.67 9,432 -0.02(-0.12%)
Apr 22, 2021 20.76 20.81 20.69 20.69 6,916 +0.01(+0.04%)
Apr 21, 2021 20.65 20.73 20.61 20.68 12,050 +0.09(+0.43%)
Apr 20, 2021 20.67 20.68 20.47 20.59 20,173 -0.15(-0.70%)
Apr 19, 2021 20.72 20.74 20.68 20.74 4,135 -0.04(-0.19%)
Apr 16, 2021 20.58 20.78 20.55 20.78 8,315 +0.11(+0.55%)
Apr 15, 2021 20.74 20.78 20.58 20.67 21,339 +0.10(+0.50%)
Apr 14, 2021 20.53 20.67 20.48 20.56 17,670 +0.03(+0.15%)
Apr 13, 2021 20.50 20.67 20.50 20.53 20,278 +0.06(+0.31%)
Apr 12, 2021 20.31 20.53 20.31 20.47 17,586 +0.08(+0.39%)
Apr 09, 2021 20.23 20.41 20.23 20.39 19,717 +0.08(+0.39%)
Apr 08, 2021 20.29 20.40 20.23 20.31 23,283 +0.08(+0.39%)
Apr 07, 2021 20.32 20.42 20.21 20.23 13,720 -0.09(-0.43%)
Apr 06, 2021 20.31 20.32 20.19 20.32 20,521 +0.03(+0.16%)
Apr 05, 2021 20.18 20.32 20.18 20.29 24,648 +0.04(+0.20%)
Apr 01, 2021 20.14 20.28 20.10 20.25 38,803 +0.19(+0.95%)
Mar 31, 2021 20.41 20.51 20.03 20.06 84,399 -0.32(-1.59%)
Mar 30, 2021 20.25 20.45 20.25 20.38 11,268 -0.15(-0.73%)
Mar 29, 2021 20.53 20.53 20.46 20.53 10,890 +0.00(+0.00%)
Mar 26, 2021 20.52 20.53 20.39 20.53 10,238 +0.06(+0.31%)
Mar 25, 2021 20.38 20.52 20.38 20.47 10,457 -0.06(-0.31%)
Mar 24, 2021 20.41 20.53 20.39 20.53 4,848 +0.09(+0.46%)
Mar 23, 2021 20.41 20.53 20.36 20.44 11,134 +0.06(+0.27%)
Mar 22, 2021 20.38 20.39 20.23 20.38 4,797 +0.12(+0.59%)
Mar 19, 2021 20.39 20.39 20.17 20.26 7,710 +0.07(+0.35%)
Mar 18, 2021 20.38 20.38 20.19 20.19 12,080 -0.22(-1.09%)
Mar 17, 2021 20.39 20.46 20.39 20.41 10,862 -0.12(-0.58%)
Mar 16, 2021 20.41 20.53 20.37 20.53 10,628 +0.08(+0.39%)
Mar 15, 2021 20.37 20.50 20.37 20.45 3,154 +0.06(+0.29%)
Mar 12, 2021 20.37 20.43 20.20 20.39 4,676 -0.14(-0.68%)
Mar 11, 2021 20.33 20.53 20.33 20.53 8,757 +0.20(+0.97%)
Mar 10, 2021 20.41 20.44 20.19 20.33 17,600 -0.08(-0.39%)
Mar 09, 2021 20.41 20.41 20.19 20.41 16,267 +0.10(+0.48%)
Mar 08, 2021 20.49 20.51 20.29 20.31 15,574 -0.12(-0.59%)
Mar 05, 2021 20.25 20.45 20.25 20.44 15,799 +0.10(+0.51%)
Mar 04, 2021 20.33 20.41 20.25 20.33 6,921 -0.04(-0.19%)
Mar 03, 2021 20.25 20.37 20.25 20.37 7,932 +0.02(+0.12%)
Mar 02, 2021 20.29 20.35 20.25 20.35 8,663 +0.08(+0.40%)
Mar 01, 2021 20.29 20.29 20.24 20.27 2,799 +0.02(+0.11%)
Feb 26, 2021 20.10 20.25 20.08 20.25 6,066 +0.08(+0.39%)
Feb 25, 2021 20.14 20.25 20.06 20.17 12,504 +0.01(+0.04%)
Feb 24, 2021 20.06 20.25 20.04 20.16 19,181 -0.00(-0.02%)
Feb 23, 2021 20.06 20.27 20.02 20.16 17,419 +0.11(+0.53%)
Feb 22, 2021 20.02 20.31 20.02 20.06 9,848 -0.00(-0.02%)
Feb 19, 2021 20.13 20.25 20.02 20.06 8,594 -0.05(-0.24%)
Feb 18, 2021 20.08 20.34 20.06 20.11 8,109 -0.00(-0.02%)
Feb 17, 2021 20.06 20.36 20.06 20.11 12,433 -0.04(-0.20%)
Feb 16, 2021 20.17 20.17 20.03 20.15 11,122 -0.05(-0.27%)
Feb 12, 2021 20.20 20.25 20.20 20.21 12,639 -0.11(-0.55%)
Feb 11, 2021 20.33 20.39 20.18 20.32 12,050 -0.01(-0.04%)
Feb 10, 2021 20.19 20.33 20.17 20.32 6,318 -0.05(-0.23%)
Feb 09, 2021 20.11 20.37 20.10 20.37 8,239 +0.19(+0.96%)
Feb 08, 2021 20.14 20.21 20.07 20.18 11,494 -0.02(-0.10%)
Feb 05, 2021 20.17 20.33 20.15 20.20 9,732 -0.14(-0.67%)
Feb 04, 2021 20.18 20.33 20.14 20.33 11,065 +0.17(+0.83%)
Feb 03, 2021 19.99 20.17 19.98 20.17 15,020 +0.12(+0.59%)
Feb 02, 2021 20.14 20.25 20.01 20.05 10,358 +0.06(+0.28%)
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.