Dillards Inc (DL7A)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8 | -1.68776371308 | 474 | 486 | 466 | 18 | 477.63636364 | DE |
| 4 | 24 | 5.42986425339 | 442 | 486 | 440 | 19 | 467.00429185 | DE |
| 12 | 44 | 10.4265402844 | 422 | 486 | 400 | 18 | 443.75145631 | DE |
| 26 | 154 | 49.358974359 | 312 | 486 | 300 | 16 | 403.49206349 | DE |
| 52 | 66 | 16.5 | 400 | 486 | 300 | 16 | 394.79400677 | DE |
| 156 | 144.2 | 44.8104412679 | 321.8 | 486 | 286.2 | 15 | 387.16203851 | DE |
| 260 | 144.2 | 44.8104412679 | 321.8 | 486 | 286.2 | 15 | 387.16203851 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740173220 | 470 | -16 | -3.29 | 478 | 478 | 470 | 28 |
| 1740086820 | 486 | 0 | 0.00 | 486 | 486 | 486 | 0 |
| 1740000420 | 486 | 0 | 0.00 | 486 | 486 | 486 | 0 |
| 1739914020 | 486 | 12 | 2.53 | 470 | 486 | 470 | 26 |
| 1739827620 | 474 | 0 | 0.00 | 474 | 474 | 474 | 1 |
| 1739568420 | 474 | 0 | 0.00 | 474 | 474 | 474 | 0 |
| 1739482020 | 474 | -4 | -0.84 | 474 | 474 | 474 | 2 |
| 1739395620 | 478 | 0 | 0.00 | 478 | 478 | 478 | 0 |
| 1739309220 | 478 | 18 | 3.91 | 470 | 478 | 470 | 69 |
| 1739222820 | 460 | 2 | 0.44 | 456 | 464 | 456 | 28 |
| 1738963620 | 458 | 2 | 0.44 | 458 | 458 | 458 | 1 |
| 1738877220 | 456 | 4 | 0.88 | 456 | 456 | 456 | 3 |
| 1738790820 | 452 | 10 | 2.26 | 452 | 452 | 452 | 8 |
| 1738704420 | 442 | 0 | 0.00 | 442 | 442 | 442 | 0 |
| 1738618020 | 442 | 0 | 0.00 | 442 | 442 | 442 | 0 |
| 1738358820 | 442 | 0 | 0.00 | 442 | 442 | 442 | 0 |
| 1738272420 | 442 | 0 | 0.00 | 442 | 442 | 442 | 0 |
| 1738186020 | 442 | -26 | -5.56 | 442 | 442 | 442 | 27 |
| 1738099620 | 468 | 28 | 6.36 | 468 | 468 | 468 | 27 |
| 1738013220 | 440 | -14 | -3.08 | 442 | 442 | 440 | 13 |
| 1737754020 | 454 | 0 | 0.00 | 454 | 454 | 454 | 0 |
| 1737667620 | 454 | 0 | 0.00 | 454 | 454 | 454 | 0 |
| 1737581220 | 454 | -6 | -1.30 | 454 | 454 | 454 | 12 |
| 1737494820 | 460 | 18 | 4.07 | 460 | 460 | 460 | 6 |
| 1737408420 | 442 | 0 | 0.00 | 442 | 442 | 442 | 0 |
| 1737149220 | 442 | 4 | 0.91 | 442 | 442 | 442 | 2 |
| 1737062820 | 438 | 14 | 3.30 | 438 | 438 | 438 | 1 |
| 1736976420 | 424 | -6 | -1.40 | 426 | 426 | 422 | 37 |
| 1736890020 | 430 | 0 | 0.00 | 430 | 430 | 430 | 0 |
| 1736803620 | 430 | -14 | -3.15 | 430 | 430 | 430 | 2 |
| 1736544420 | 444 | 0 | 0.00 | 444 | 444 | 444 | 0 |
| 1736458020 | 444 | 0 | 0.00 | 444 | 444 | 444 | 0 |
| 1736371620 | 444 | 0 | 0.00 | 444 | 444 | 444 | 0 |
| 1736285220 | 444 | 0 | 0.00 | 444 | 444 | 444 | 0 |
| 1736198820 | 444 | 12 | 2.78 | 444 | 444 | 444 | 1 |
| 1735939620 | 432 | 0 | 0.00 | 432 | 432 | 432 | 0 |
| 1735853220 | 432 | 0 | 0.00 | 432 | 432 | 432 | 0 |
| 1735594020 | 432 | 0 | 0.00 | 432 | 432 | 432 | 0 |
| 1735334820 | 432 | 10 | 2.37 | 438 | 438 | 432 | 7 |
| 1734989220 | 422 | 6 | 1.44 | 422 | 422 | 422 | 71 |
| 1734730020 | 416 | 0 | 0.00 | 416 | 416 | 416 | 2 |
| 1734643620 | 416 | -12 | -2.80 | 416 | 416 | 416 | 28 |
| 1734557220 | 428 | 20 | 4.90 | 420 | 428 | 420 | 40 |
| 1734470820 | 408 | 8 | 2.00 | 402 | 408 | 402 | 4 |
| 1734384420 | 400 | -46 | -10.31 | 406 | 406 | 400 | 23 |
| 1734125220 | 446 | 0 | 0.00 | 446 | 446 | 446 | 0 |
| 1734038820 | 446 | 0 | 0.00 | 446 | 446 | 446 | 0 |
| 1733952420 | 446 | 0 | 0.00 | 446 | 446 | 446 | 0 |
| 1733866020 | 446 | 24 | 5.69 | 446 | 446 | 446 | 1 |
| 1733779620 | 422 | -8 | -1.86 | 422 | 422 | 422 | 2 |
| 1733520420 | 430 | 0 | 0.00 | 430 | 430 | 430 | 0 |
| 1733434020 | 430 | 0 | 0.00 | 430 | 430 | 430 | 0 |
| 1733347620 | 430 | 0 | 0.00 | 422 | 430 | 418 | 43 |
| 1733261220 | 430 | 0 | 0.00 | 430 | 430 | 430 | 0 |
| 1733174820 | 430 | 0 | 0.00 | 430 | 430 | 430 | 0 |
| 1732915620 | 430 | -12 | -2.71 | 430 | 430 | 430 | 15 |
| 1732829220 | 442 | 0 | 0.00 | 442 | 442 | 442 | 0 |
| 1732742820 | 442 | 0 | 0.00 | 442 | 442 | 442 | 0 |
| 1732656420 | 442 | 2 | 0.45 | 442 | 442 | 442 | 1 |
| 1732570020 | 440 | 14 | 3.29 | 432 | 440 | 428 | 35 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
