Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Family Dollar Stores
(NY:
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 29, 2004
28.96
29.58
28.90
29.55
3,043,300
+0.59(+2.04%)
Oct 28, 2004
28.50
28.96
28.37
28.96
1,227,000
+0.63(+2.22%)
Oct 27, 2004
27.48
28.33
27.34
28.33
1,223,500
+0.81(+2.94%)
Oct 26, 2004
26.98
27.52
26.89
27.52
741,500
+0.49(+1.81%)
Oct 25, 2004
27.16
27.22
26.86
27.03
463,800
-0.19(-0.70%)
Oct 22, 2004
27.45
27.50
27.16
27.22
539,200
-0.16(-0.58%)
Oct 21, 2004
27.20
27.46
26.84
27.38
533,500
+0.28(+1.03%)
Oct 20, 2004
27.37
27.37
26.92
27.10
1,075,500
-0.27(-0.99%)
Oct 19, 2004
26.92
27.73
26.91
27.37
1,340,200
+0.43(+1.60%)
Oct 18, 2004
26.58
26.98
26.26
26.94
1,299,000
+0.36(+1.35%)
Oct 15, 2004
26.62
26.89
26.50
26.58
1,359,100
+0.06(+0.23%)
Oct 14, 2004
26.48
26.58
26.34
26.52
1,569,700
+0.05(+0.19%)
Oct 13, 2004
26.39
26.68
26.28
26.47
1,565,300
+0.10(+0.38%)
Oct 12, 2004
26.33
26.37
26.09
26.37
2,091,300
-0.07(-0.26%)
Oct 11, 2004
26.40
26.45
26.30
26.44
1,356,600
+0.09(+0.34%)
Oct 08, 2004
26.04
26.45
26.01
26.35
2,416,800
+0.32(+1.23%)
Oct 07, 2004
26.20
26.47
26.03
26.03
1,984,900
+0.13(+0.50%)
Oct 06, 2004
26.30
26.31
25.82
25.90
2,073,500
-0.53(-2.01%)
Oct 05, 2004
26.60
26.61
26.29
26.43
2,159,500
-0.22(-0.83%)
Oct 04, 2004
26.80
26.99
26.65
26.65
1,964,800
+0.05(+0.19%)
Oct 01, 2004
26.95
27.39
26.60
26.60
2,165,000
-0.50(-1.85%)
Sep 30, 2004
27.00
27.65
26.24
27.10
4,851,100
-0.50(-1.81%)
Sep 29, 2004
27.99
28.27
27.60
27.60
1,309,700
-0.44(-1.57%)
Sep 28, 2004
28.32
28.35
28.00
28.04
857,600
-0.24(-0.85%)
Sep 27, 2004
29.20
29.45
28.26
28.28
1,714,800
-0.39(-1.36%)
Sep 24, 2004
28.15
28.99
28.13
28.67
886,800
+0.57(+2.03%)
Sep 23, 2004
27.93
28.32
27.93
28.10
733,200
+0.18(+0.64%)
Sep 22, 2004
28.08
28.12
27.82
27.92
878,800
-0.25(-0.89%)
Sep 21, 2004
28.15
28.33
27.92
28.17
836,100
+0.05(+0.18%)
Sep 20, 2004
28.12
28.28
27.98
28.12
663,400
-0.02(-0.07%)
Sep 17, 2004
28.25
28.40
27.88
28.14
1,501,600
+0.44(+1.59%)
Sep 16, 2004
27.68
27.80
27.55
27.70
1,153,000
+0.02(+0.07%)
Sep 15, 2004
27.82
27.87
27.56
27.68
856,800
-0.22(-0.79%)
Sep 14, 2004
27.94
27.95
27.64
27.90
871,900
-0.04(-0.14%)
Sep 13, 2004
27.38
28.13
27.37
27.94
1,239,900
+0.54(+1.97%)
Sep 10, 2004
26.94
27.55
26.94
27.40
841,800
+0.38(+1.41%)
Sep 09, 2004
27.33
27.37
26.92
27.02
1,330,000
-0.31(-1.13%)
Sep 08, 2004
27.24
27.43
27.12
27.33
1,319,300
+0.13(+0.48%)
Sep 07, 2004
26.65
27.29
26.65
27.20
1,573,500
+0.70(+2.64%)
Sep 03, 2004
26.67
26.83
26.46
26.50
1,082,300
-0.16(-0.60%)
Sep 02, 2004
25.80
26.77
25.54
26.66
1,755,600
+0.64(+2.46%)
Sep 01, 2004
26.55
26.59
26.00
26.02
1,416,800
-0.43(-1.63%)
Aug 31, 2004
26.56
26.67
26.17
26.45
978,700
-0.11(-0.41%)
Aug 30, 2004
26.53
26.80
26.46
26.56
612,000
-0.07(-0.26%)
Aug 27, 2004
26.55
26.70
26.49
26.63
782,500
+0.05(+0.19%)
Aug 26, 2004
26.25
26.65
26.25
26.58
1,292,800
-0.20(-0.75%)
Aug 25, 2004
27.00
27.01
26.56
26.78
1,408,300
-0.32(-1.18%)
Aug 24, 2004
27.50
27.84
27.08
27.10
821,100
-0.30(-1.09%)
Aug 23, 2004
26.99
27.47
26.76
27.40
1,158,100
+0.51(+1.90%)
Aug 20, 2004
27.04
27.08
26.75
26.89
925,800
-0.15(-0.55%)
Aug 19, 2004
27.00
27.09
26.80
27.04
661,500
-0.01(-0.04%)
Aug 18, 2004
26.81
27.14
26.47
27.05
978,700
+0.24(+0.90%)
Aug 17, 2004
27.00
27.38
26.81
26.81
1,297,100
+0.08(+0.30%)
Aug 16, 2004
25.70
26.74
25.67
26.73
1,460,400
+1.13(+4.41%)
Aug 13, 2004
25.67
25.85
25.57
25.60
1,062,300
-0.06(-0.23%)
Aug 12, 2004
26.00
26.33
25.64
25.66
942,800
-0.37(-1.42%)
Aug 11, 2004
26.16
26.26
25.86
26.03
831,300
-0.33(-1.25%)
Aug 10, 2004
26.05
26.40
26.00
26.36
917,300
+0.31(+1.19%)
Aug 09, 2004
25.95
26.41
25.86
26.05
1,080,800
+0.10(+0.39%)
Aug 06, 2004
25.95
26.33
25.09
25.95
2,333,500
-0.22(-0.84%)
Aug 05, 2004
26.95
26.95
26.10
26.17
1,759,100
-0.83(-3.07%)
Aug 04, 2004
27.19
27.33
26.69
27.00
1,049,800
-0.25(-0.92%)
Aug 03, 2004
27.70
27.70
27.09
27.25
1,266,900
-0.55(-1.98%)
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
.