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, 2014
78.06
78.32
77.90
78.29
686,299
+0.47(+0.60%)
Oct 30, 2014
77.40
78.13
77.40
77.82
428,088
+0.07(+0.09%)
Oct 29, 2014
77.70
77.84
77.23
77.75
737,513
+0.02(+0.03%)
Oct 28, 2014
77.85
77.97
77.43
77.73
566,720
-0.15(-0.19%)
Oct 27, 2014
77.99
77.95
77.60
77.88
2,923,723
-0.07(-0.09%)
Oct 24, 2014
77.82
78.17
77.50
77.95
569,627
+0.27(+0.35%)
Oct 23, 2014
77.40
77.85
77.23
77.68
927,749
+0.72(+0.94%)
Oct 22, 2014
76.86
76.96
1,082,664
-0.49(-0.63%)
Oct 21, 2014
77.10
77.96
76.89
77.45
1,366,973
+0.69(+0.90%)
Oct 20, 2014
77.12
77.40
76.58
76.76
1,259,719
-0.01(-0.01%)
Oct 17, 2014
76.42
77.49
76.18
76.77
2,497,049
+0.40(+0.52%)
Oct 16, 2014
76.27
76.36
76.03
76.37
1,518,301
-0.16(-0.21%)
Oct 15, 2014
76.29
76.75
75.44
76.53
2,165,747
-0.44(-0.57%)
Oct 14, 2014
76.83
77.38
76.70
76.97
1,386,594
+0.21(+0.27%)
Oct 13, 2014
76.93
77.64
76.56
76.76
1,051,470
-0.74(-0.95%)
Oct 10, 2014
77.53
77.89
77.20
77.50
1,398,620
-0.25(-0.32%)
Oct 09, 2014
77.49
77.81
77.32
77.75
718,309
+0.04(+0.05%)
Oct 08, 2014
77.89
78.10
77.60
77.71
755,689
+0.06(+0.08%)
Oct 07, 2014
77.63
77.75
77.36
77.65
551,018
-0.09(-0.12%)
Oct 06, 2014
78.00
78.20
77.64
77.74
445,832
-0.48(-0.61%)
Oct 03, 2014
77.90
78.39
77.74
78.22
989,186
+0.26(+0.33%)
Oct 02, 2014
77.50
78.16
77.31
77.96
1,127,750
+0.55(+0.71%)
Oct 01, 2014
77.26
77.74
77.15
77.41
1,245,059
+0.17(+0.22%)
Sep 30, 2014
77.40
77.70
77.10
77.24
1,570,591
-0.26(-0.34%)
Sep 29, 2014
77.35
77.82
77.25
77.50
552,386
-0.04(-0.05%)
Sep 26, 2014
77.57
77.86
77.51
77.54
925,082
-0.12(-0.15%)
Sep 25, 2014
78.17
78.18
77.50
77.66
1,344,024
-0.45(-0.58%)
Sep 24, 2014
78.20
78.99
78.08
78.11
2,724,987
+0.02(+0.03%)
Sep 23, 2014
78.55
78.67
78.06
78.09
868,159
-0.48(-0.61%)
Sep 22, 2014
78.76
78.76
78.44
78.57
660,181
-0.19(-0.24%)
Sep 19, 2014
78.93
78.93
78.50
78.76
1,211,688
+0.11(+0.14%)
Sep 18, 2014
78.67
78.80
78.25
78.65
1,474,102
-0.10(-0.13%)
Sep 17, 2014
78.64
78.99
78.61
78.75
1,377,963
-0.04(-0.05%)
Sep 16, 2014
78.59
78.82
78.46
78.79
1,017,574
+0.22(+0.28%)
Sep 15, 2014
78.50
78.65
78.37
78.57
414,232
+0.08(+0.10%)
Sep 12, 2014
78.63
78.76
78.34
78.49
1,996,123
-0.18(-0.23%)
Sep 11, 2014
78.50
78.75
78.50
78.67
2,072,678
-0.19(-0.24%)
Sep 10, 2014
78.83
79.00
78.43
78.86
3,402,042
+0.16(+0.20%)
Sep 09, 2014
78.77
79.08
78.40
78.70
880,377
-0.12(-0.15%)
Sep 08, 2014
79.11
79.20
78.65
78.82
1,658,015
-0.29(-0.37%)
Sep 05, 2014
79.45
79.47
78.75
79.11
6,137,578
-0.95(-1.19%)
Sep 04, 2014
80.25
80.30
79.98
80.06
1,487,880
-0.17(-0.21%)
Sep 03, 2014
80.25
80.47
80.06
80.23
1,827,215
+0.01(+0.01%)
Sep 02, 2014
79.83
80.47
80.12
80.22
2,422,137
+0.39(+0.49%)
Aug 29, 2014
79.83
79.83
79.83
0
+0.00(+0.00%)
Aug 28, 2014
79.74
80.00
79.44
79.83
1,095,279
+0.03(+0.04%)
Aug 27, 2014
80.10
80.11
79.73
79.80
1,105,301
-0.20(-0.25%)
Aug 26, 2014
80.19
80.20
79.72
80.00
1,031,161
+0.00(+0.00%)
Aug 25, 2014
79.70
80.18
79.57
80.00
2,408,278
+0.33(+0.41%)
Aug 22, 2014
79.42
79.77
79.10
79.67
1,865,995
+0.26(+0.33%)
Aug 21, 2014
79.61
79.94
79.35
79.41
4,427,134
-0.40(-0.50%)
Aug 20, 2014
79.54
79.94
79.51
79.81
2,130,036
+0.11(+0.14%)
Aug 19, 2014
79.94
80.10
79.60
79.70
5,042,198
-0.11(-0.14%)
Aug 18, 2014
79.57
80.01
79.25
79.81
20,048,708
+3.75(+4.93%)
Aug 15, 2014
76.15
76.52
75.72
76.06
1,722,811
-0.28(-0.37%)
Aug 14, 2014
76.21
76.55
76.15
76.34
755,278
+0.13(+0.17%)
Aug 13, 2014
76.73
76.84
76.04
76.21
1,220,397
-0.52(-0.68%)
Aug 12, 2014
77.10
77.27
77.10
76.73
1,051,471
-0.32(-0.42%)
Aug 11, 2014
76.76
77.49
76.14
77.05
2,567,100
-0.04(-0.05%)
Aug 08, 2014
76.64
76.98
76.13
77.09
816,617
+0.71(+0.93%)
Aug 07, 2014
76.69
76.90
75.46
76.38
1,923,953
-0.12(-0.16%)
Aug 06, 2014
76.83
77.00
76.29
76.50
2,455,350
-0.75(-0.97%)
Aug 05, 2014
75.37
79.93
75.20
77.25
9,862,275
+1.52(+2.01%)
Aug 04, 2014
75.75
76.02
75.25
75.73
2,210,031
-0.12(-0.16%)
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
.