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 31, 2005
21.66
22.25
21.63
22.14
2,188,200
+0.63(+2.93%)
Oct 28, 2005
20.87
21.65
20.87
21.51
1,623,300
+0.64(+3.07%)
Oct 27, 2005
21.55
21.85
20.77
20.87
1,577,600
-0.79(-3.65%)
Oct 26, 2005
21.58
21.93
21.40
21.66
1,439,800
+0.00(+0.00%)
Oct 25, 2005
22.38
22.55
21.59
21.66
1,478,300
-0.72(-3.22%)
Oct 24, 2005
22.04
22.45
21.96
22.38
1,270,200
+0.42(+1.91%)
Oct 21, 2005
22.78
23.25
21.83
21.96
2,232,100
-0.47(-2.10%)
Oct 20, 2005
21.76
22.89
21.57
22.43
3,336,300
+0.75(+3.46%)
Oct 19, 2005
21.18
21.70
20.86
21.68
1,326,800
+0.51(+2.41%)
Oct 18, 2005
21.62
21.77
21.09
21.17
1,534,700
-0.36(-1.67%)
Oct 17, 2005
21.72
22.00
21.47
21.53
2,047,000
-0.10(-0.46%)
Oct 14, 2005
21.18
21.88
21.13
21.63
2,292,600
+0.53(+2.51%)
Oct 13, 2005
20.54
21.25
20.47
21.10
2,238,100
+0.48(+2.33%)
Oct 12, 2005
20.62
20.71
20.41
20.62
1,613,600
-0.09(-0.43%)
Oct 11, 2005
21.41
21.60
20.64
20.71
1,724,500
-0.80(-3.72%)
Oct 10, 2005
21.01
21.68
20.99
21.51
2,384,400
+0.75(+3.61%)
Oct 07, 2005
20.99
21.02
20.61
20.76
1,952,100
-0.23(-1.10%)
Oct 06, 2005
20.79
21.48
20.73
20.99
2,876,200
+0.19(+0.91%)
Oct 05, 2005
20.40
21.00
20.35
20.80
3,112,800
+0.44(+2.16%)
Oct 04, 2005
19.97
20.38
19.97
20.36
2,211,200
+0.39(+1.95%)
Oct 03, 2005
20.00
20.15
19.76
19.97
1,975,200
+0.10(+0.50%)
Sep 30, 2005
19.99
20.17
19.82
19.87
2,371,900
+0.07(+0.35%)
Sep 29, 2005
19.80
20.61
19.40
19.80
3,186,500
+0.05(+0.25%)
Sep 28, 2005
19.72
19.85
19.43
19.75
2,695,200
+0.03(+0.15%)
Sep 27, 2005
19.90
19.93
19.43
19.72
1,592,200
-0.13(-0.65%)
Sep 26, 2005
20.10
20.38
19.68
19.85
2,305,300
+0.07(+0.35%)
Sep 23, 2005
19.67
19.88
19.44
19.78
3,837,500
+0.11(+0.56%)
Sep 22, 2005
20.02
20.03
19.43
19.67
3,406,300
-0.39(-1.94%)
Sep 21, 2005
20.50
20.50
20.06
20.06
1,965,400
-0.43(-2.10%)
Sep 20, 2005
21.25
21.27
20.49
20.49
3,390,800
-0.68(-3.21%)
Sep 19, 2005
21.40
21.50
21.00
21.17
1,443,400
-0.07(-0.33%)
Sep 16, 2005
21.03
21.28
20.99
21.24
1,600,500
+0.21(+1.00%)
Sep 15, 2005
21.19
21.47
20.93
21.03
1,569,100
-0.20(-0.94%)
Sep 14, 2005
21.30
21.54
21.18
21.23
1,387,800
-0.07(-0.33%)
Sep 13, 2005
21.52
21.64
21.19
21.30
1,583,400
-0.15(-0.70%)
Sep 12, 2005
21.20
21.56
21.02
21.45
1,730,600
+0.07(+0.33%)
Sep 09, 2005
21.02
21.69
21.01
21.38
2,961,300
+0.36(+1.71%)
Sep 08, 2005
20.55
21.06
20.25
21.02
2,604,700
+0.32(+1.55%)
Sep 07, 2005
20.22
20.70
20.17
20.70
1,775,100
+0.49(+2.42%)
Sep 06, 2005
20.15
20.25
20.06
20.21
1,480,400
+0.25(+1.25%)
Sep 02, 2005
20.15
20.32
19.87
19.96
2,559,000
+0.05(+0.25%)
Sep 01, 2005
19.89
20.39
19.60
19.91
3,492,600
+0.03(+0.15%)
Aug 31, 2005
19.70
19.88
19.50
19.88
1,616,900
+0.19(+0.96%)
Aug 30, 2005
20.15
20.24
19.57
19.69
1,513,800
-0.45(-2.23%)
Aug 29, 2005
20.11
20.30
19.89
20.14
976,200
-0.10(-0.49%)
Aug 26, 2005
20.25
20.45
20.10
20.24
1,740,100
+0.04(+0.20%)
Aug 25, 2005
20.75
20.98
20.17
20.20
2,500,100
-0.50(-2.42%)
Aug 24, 2005
20.96
21.17
20.65
20.70
1,119,900
-0.37(-1.76%)
Aug 23, 2005
21.05
21.27
20.94
21.07
1,548,700
+0.03(+0.14%)
Aug 22, 2005
21.09
21.37
20.94
21.04
888,800
-0.07(-0.33%)
Aug 19, 2005
21.48
21.48
21.05
21.11
1,483,200
-0.18(-0.85%)
Aug 18, 2005
21.33
21.40
20.98
21.29
2,204,400
-0.16(-0.75%)
Aug 17, 2005
20.75
21.99
20.42
21.45
4,284,500
+0.59(+2.83%)
Aug 16, 2005
21.30
21.31
20.78
20.86
2,568,400
-0.54(-2.52%)
Aug 15, 2005
21.80
21.80
21.14
21.40
3,068,200
-0.43(-1.97%)
Aug 12, 2005
21.78
22.13
21.58
21.83
3,724,400
+0.00(+0.00%)
Aug 11, 2005
21.90
22.19
21.69
21.83
2,217,100
+0.05(+0.23%)
Aug 10, 2005
22.50
22.69
21.75
21.78
3,284,400
-0.63(-2.81%)
Aug 09, 2005
22.90
22.92
22.38
22.41
1,424,000
-0.49(-2.14%)
Aug 08, 2005
23.16
23.29
22.90
22.90
2,036,500
-0.26(-1.12%)
Aug 05, 2005
23.22
23.44
22.93
23.16
2,358,400
-0.06(-0.26%)
Aug 04, 2005
24.50
24.51
22.83
23.22
6,189,200
-1.70(-6.82%)
Aug 03, 2005
25.10
25.17
24.75
24.92
1,267,800
-0.22(-0.88%)
Aug 02, 2005
25.64
25.64
25.02
25.14
1,796,300
-0.50(-1.95%)
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
.