Skip to main content

DILLARDS CAP TR 7.50 CAP SEC (NY: DDT )

25.77 +0.09 (+0.37%)
Streaming Delayed Price Updated: 9:56 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 8.587 8.615 8.584 8.584 12,348 -0.00(-0.05%)
Jun 28, 2007 8.615 8.619 8.584 8.588 20,389 -0.03(-0.36%)
Jun 27, 2007 8.594 8.619 8.584 8.619 20,676 +0.02(+0.20%)
Jun 26, 2007 8.605 8.646 8.594 8.601 14,645 -0.01(-0.12%)
Jun 25, 2007 8.646 8.653 8.598 8.612 13,209 +0.01(+0.11%)
Jun 22, 2007 8.625 8.626 8.598 8.602 8,902 +0.00(+0.01%)
Jun 21, 2007 8.605 8.629 8.601 8.601 5,743 +0.01(+0.08%)
Jun 20, 2007 8.632 8.646 8.587 8.594 20,963 -0.06(-0.68%)
Jun 19, 2007 8.657 8.674 8.653 8.653 26,994 -0.02(-0.20%)
Jun 18, 2007 8.671 8.674 8.650 8.671 20,963 +0.02(+0.28%)
Jun 15, 2007 8.660 8.671 8.646 8.646 9,476 +0.02(+0.24%)
Jun 14, 2007 8.622 8.664 8.619 8.626 15,220 +0.01(+0.08%)
Jun 13, 2007 8.667 8.667 8.619 8.619 29,291 -0.05(-0.52%)
Jun 12, 2007 8.646 8.671 8.622 8.664 3,733 -0.01(-0.16%)
Jun 11, 2007 8.636 8.685 8.622 8.678 35,609 -0.00(-0.04%)
Jun 08, 2007 8.653 8.681 8.632 8.681 14,645 +0.02(+0.20%)
Jun 07, 2007 8.667 8.685 8.632 8.664 12,635 +0.02(+0.20%)
Jun 06, 2007 8.688 8.688 8.584 8.646 126,929 -0.00(-0.04%)
Jun 05, 2007 8.629 8.650 8.587 8.650 38,193 +0.02(+0.24%)
Jun 04, 2007 8.587 8.629 8.587 8.629 14,932 +0.02(+0.28%)
Jun 01, 2007 8.591 8.626 8.580 8.605 25,558 -0.01(-0.16%)
May 31, 2007 8.685 8.685 8.580 8.619 25,271 +0.02(+0.20%)
May 30, 2007 8.612 8.626 8.552 8.601 29,004 -0.01(-0.12%)
May 29, 2007 8.605 8.639 8.580 8.612 58,008 -0.01(-0.16%)
May 25, 2007 8.639 8.646 8.605 8.626 5,169 +0.01(+0.16%)
May 24, 2007 8.636 8.664 8.608 8.612 24,696 -0.04(-0.44%)
May 23, 2007 8.667 8.726 8.609 8.650 41,927 -0.02(-0.20%)
May 22, 2007 8.615 8.667 8.615 8.667 3,446 +0.03(+0.32%)
May 21, 2007 8.636 8.671 8.605 8.639 16,943 +0.01(+0.08%)
May 18, 2007 8.598 8.636 8.598 8.632 12,348 +0.03(+0.36%)
May 17, 2007 8.612 8.671 8.594 8.601 22,112 +0.01(+0.08%)
May 16, 2007 8.626 8.626 8.594 8.594 8,902 -0.01(-0.16%)
May 15, 2007 8.605 8.643 8.591 8.608 28,429 +0.00(+0.04%)
May 14, 2007 8.594 8.636 8.594 8.605 20,963 -0.02(-0.28%)
May 11, 2007 8.615 8.629 8.587 8.629 12,922 +0.03(+0.32%)
May 10, 2007 8.636 8.688 8.552 8.601 61,454 -0.02(-0.24%)
May 09, 2007 8.622 8.650 8.619 8.622 8,040 +0.00(+0.04%)
May 08, 2007 8.622 8.671 8.619 8.619 31,301 -0.01(-0.16%)
May 07, 2007 8.699 8.699 8.632 8.632 24,983 -0.03(-0.40%)
May 04, 2007 8.671 8.699 8.636 8.667 12,922 +0.03(+0.36%)
May 03, 2007 8.636 8.664 8.629 8.636 15,794 -0.03(-0.40%)
May 02, 2007 8.720 8.723 8.657 8.671 26,132 -0.02(-0.20%)
May 01, 2007 8.636 8.688 8.587 8.688 28,429 +0.05(+0.60%)
Apr 30, 2007 8.674 8.685 8.636 8.636 10,625 -0.00(-0.04%)
Apr 27, 2007 8.615 8.688 8.615 8.639 15,220 -0.00(-0.04%)
Apr 26, 2007 8.591 8.643 8.591 8.643 9,476 +0.03(+0.32%)
Apr 25, 2007 8.584 8.629 8.584 8.615 16,943 +0.00(+0.04%)
Apr 24, 2007 8.594 8.612 8.577 8.612 13,784 +0.01(+0.12%)
Apr 23, 2007 8.594 8.671 8.573 8.601 11,774 -0.02(-0.24%)
Apr 20, 2007 8.619 8.643 8.601 8.622 15,794 +0.01(+0.16%)
Apr 19, 2007 8.608 8.612 8.601 8.608 9,763 +0.02(+0.24%)
Apr 18, 2007 8.587 8.636 8.584 8.587 8,615 +0.03(+0.37%)
Apr 17, 2007 8.587 8.639 8.549 8.556 19,240 -0.06(-0.69%)
Apr 16, 2007 8.580 8.653 8.580 8.615 21,825 +0.03(+0.41%)
Apr 13, 2007 8.591 8.607 8.549 8.580 24,409 +0.01(+0.12%)
Apr 12, 2007 8.566 8.580 8.504 8.570 35,034 -0.14(-1.56%)
Apr 11, 2007 8.664 8.706 8.653 8.706 33,599 +0.05(+0.53%)
Apr 10, 2007 8.657 8.688 8.657 8.660 11,486 +0.01(+0.08%)
Apr 09, 2007 8.688 8.720 8.653 8.653 15,220 -0.05(-0.56%)
Apr 05, 2007 8.674 8.706 8.671 8.702 16,081 +0.02(+0.20%)
Apr 04, 2007 8.657 8.692 8.646 8.685 26,706 +0.03(+0.32%)
Apr 03, 2007 8.664 8.681 8.653 8.657 7,466 -0.02(-0.20%)
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.