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 (%)
Nov 29, 2013
70.14
70.83
69.60
69.77
529,085
-0.37(-0.53%)
Nov 27, 2013
70.55
70.93
69.99
70.14
574,308
-0.39(-0.55%)
Nov 26, 2013
70.92
71.08
69.99
70.53
1,711,123
-0.30(-0.42%)
Nov 25, 2013
70.68
71.75
70.47
70.83
815,399
+0.29(+0.41%)
Nov 22, 2013
70.10
70.65
69.96
70.54
495,658
+0.32(+0.46%)
Nov 21, 2013
69.05
70.47
68.32
70.22
1,024,991
+0.23(+0.33%)
Nov 20, 2013
70.59
70.84
69.79
69.99
744,042
-0.40(-0.57%)
Nov 19, 2013
70.02
71.43
69.80
70.39
1,309,736
+0.33(+0.47%)
Nov 18, 2013
70.08
70.50
69.56
70.06
991,961
+0.04(+0.06%)
Nov 15, 2013
69.86
70.08
69.05
70.02
1,079,852
+0.09(+0.13%)
Nov 14, 2013
69.48
70.06
69.05
69.93
898,275
+0.30(+0.43%)
Nov 13, 2013
68.61
69.65
68.39
69.63
913,468
+0.93(+1.35%)
Nov 12, 2013
68.60
68.81
68.28
68.70
516,052
+0.16(+0.23%)
Nov 11, 2013
67.27
68.95
67.14
68.54
763,234
+1.04(+1.54%)
Nov 08, 2013
67.62
67.65
66.94
67.50
1,214,627
-0.10(-0.15%)
Nov 07, 2013
68.92
69.10
67.41
67.60
1,089,543
-1.06(-1.54%)
Nov 06, 2013
69.06
69.08
68.08
68.66
803,210
-0.43(-0.62%)
Nov 05, 2013
69.76
69.90
68.88
69.09
847,331
-0.67(-0.96%)
Nov 04, 2013
70.00
70.82
69.54
69.76
755,880
+0.21(+0.30%)
Nov 01, 2013
69.01
69.79
69.01
69.55
668,750
+0.67(+0.97%)
Oct 31, 2013
69.31
69.48
68.85
68.88
827,283
-0.36(-0.52%)
Oct 30, 2013
69.38
69.73
68.58
69.24
517,206
-0.09(-0.13%)
Oct 29, 2013
69.54
69.81
69.03
69.33
928,660
+0.08(+0.12%)
Oct 28, 2013
69.79
69.95
69.16
69.25
947,481
-0.33(-0.47%)
Oct 25, 2013
69.34
69.63
69.12
69.58
1,207,969
+0.37(+0.53%)
Oct 24, 2013
69.93
70.12
69.18
69.21
1,143,213
-0.68(-0.97%)
Oct 23, 2013
69.72
70.12
69.42
69.89
762,077
+0.09(+0.13%)
Oct 22, 2013
69.92
70.90
69.73
69.80
1,008,106
+0.00(+0.00%)
Oct 21, 2013
69.60
69.94
68.88
69.80
1,221,160
+0.24(+0.35%)
Oct 18, 2013
70.90
70.90
69.39
69.56
1,910,269
-1.41(-1.99%)
Oct 17, 2013
69.01
70.97
69.01
70.97
1,711,351
+1.56(+2.25%)
Oct 16, 2013
69.09
69.65
68.94
69.41
1,161,683
+0.49(+0.71%)
Oct 15, 2013
69.81
69.98
68.91
68.92
1,116,610
-0.71(-1.02%)
Oct 14, 2013
69.06
70.23
68.75
69.63
1,119,071
-0.08(-0.11%)
Oct 11, 2013
69.27
70.25
69.20
69.71
1,078,208
+0.11(+0.16%)
Oct 10, 2013
69.38
69.75
68.81
69.60
1,941,672
+0.89(+1.30%)
Oct 09, 2013
67.89
69.67
67.40
68.71
3,464,795
-0.74(-1.07%)
Oct 08, 2013
70.62
70.74
68.98
69.45
2,620,277
-1.18(-1.67%)
Oct 07, 2013
72.22
72.45
70.62
70.63
2,584,456
-1.92(-2.65%)
Oct 04, 2013
72.34
72.92
72.22
72.55
1,166,150
+0.21(+0.29%)
Oct 03, 2013
72.90
72.99
72.09
72.34
1,385,573
-0.61(-0.84%)
Oct 02, 2013
72.17
72.96
71.84
72.95
1,186,016
+0.54(+0.75%)
Oct 01, 2013
72.00
72.67
71.47
72.41
1,590,109
+0.39(+0.54%)
Sep 30, 2013
71.97
72.42
71.84
72.02
1,303,368
-0.56(-0.77%)
Sep 27, 2013
72.65
73.22
72.33
72.58
683,933
-0.52(-0.71%)
Sep 26, 2013
72.98
73.74
72.85
73.10
464,150
+0.53(+0.73%)
Sep 25, 2013
73.65
73.94
71.81
72.57
991,252
-1.27(-1.72%)
Sep 24, 2013
73.94
74.49
73.61
73.84
480,104
-0.19(-0.26%)
Sep 23, 2013
73.26
74.45
72.79
74.03
1,410,441
+0.69(+0.94%)
Sep 20, 2013
74.85
74.92
73.14
73.34
3,240,753
-1.36(-1.82%)
Sep 19, 2013
74.77
75.29
74.32
74.70
1,163,367
+0.24(+0.32%)
Sep 18, 2013
72.69
74.61
72.36
74.46
877,829
+1.72(+2.36%)
Sep 17, 2013
72.64
72.92
72.28
72.74
679,956
+0.06(+0.08%)
Sep 16, 2013
72.95
73.01
72.37
72.68
633,690
+0.58(+0.80%)
Sep 13, 2013
71.76
72.24
71.76
72.10
701,468
+0.35(+0.49%)
Sep 12, 2013
72.42
72.51
71.64
71.75
716,686
-0.86(-1.18%)
Sep 11, 2013
72.57
72.83
72.03
72.61
518,618
+0.09(+0.12%)
Sep 10, 2013
72.44
72.61
71.95
72.52
651,743
+0.51(+0.71%)
Sep 09, 2013
71.07
72.06
70.72
72.01
766,123
+1.23(+1.74%)
Sep 06, 2013
71.26
71.62
70.49
70.78
891,186
-0.40(-0.56%)
Sep 05, 2013
70.33
71.52
70.33
71.18
783,518
+0.89(+1.27%)
Sep 04, 2013
70.00
71.52
68.14
70.29
4,048,520
+0.76(+1.09%)
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
.