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 (%)
Dec 31, 2009
27.83
27.83
27.83
0
-0.23(-0.82%)
Dec 30, 2009
27.90
28.12
27.88
28.06
1,361,521
+0.17(+0.61%)
Dec 29, 2009
27.96
28.05
27.68
27.89
1,671,260
+0.00(+0.00%)
Dec 28, 2009
28.10
28.20
27.80
27.89
1,579,105
-0.13(-0.46%)
Dec 24, 2009
28.07
28.14
27.96
28.02
747,529
+0.07(+0.25%)
Dec 23, 2009
27.99
28.10
27.91
27.95
1,800,330
+0.02(+0.07%)
Dec 22, 2009
28.42
28.42
27.77
27.93
3,410,906
-0.35(-1.24%)
Dec 21, 2009
28.40
28.72
28.23
28.28
2,288,066
-0.01(-0.04%)
Dec 18, 2009
28.24
28.40
28.00
28.29
2,125,554
+0.16(+0.57%)
Dec 17, 2009
28.07
28.42
28.00
28.13
2,348,901
-0.14(-0.50%)
Dec 16, 2009
28.00
28.37
27.93
28.27
2,420,685
+0.29(+1.04%)
Dec 15, 2009
28.16
28.16
27.80
27.98
2,844,188
-0.17(-0.60%)
Dec 14, 2009
28.10
28.21
28.03
28.15
2,724,775
-0.05(-0.18%)
Dec 11, 2009
28.03
28.45
28.00
28.20
2,645,397
+0.29(+1.04%)
Dec 10, 2009
28.05
28.36
27.89
27.91
2,806,366
-0.12(-0.43%)
Dec 09, 2009
28.28
28.31
27.81
28.03
3,667,969
-0.27(-0.95%)
Dec 08, 2009
28.15
28.53
28.13
28.30
3,136,211
+0.01(+0.04%)
Dec 07, 2009
28.20
28.98
28.19
28.29
4,856,652
+0.01(+0.04%)
Dec 04, 2009
28.49
28.88
27.83
28.28
6,062,933
-0.14(-0.49%)
Dec 03, 2009
29.27
29.35
27.62
28.42
11,338,457
-2.31(-7.52%)
Dec 02, 2009
30.95
31.24
30.68
30.73
2,925,471
-0.11(-0.36%)
Dec 01, 2009
30.60
30.93
30.39
30.84
2,749,150
+0.33(+1.08%)
Nov 30, 2009
30.84
31.05
30.40
30.51
3,181,003
-0.51(-1.65%)
Nov 27, 2009
31.07
31.47
30.79
31.02
890,565
-0.46(-1.46%)
Nov 25, 2009
31.16
31.63
30.96
31.48
2,383,741
+0.43(+1.38%)
Nov 24, 2009
30.78
31.05
30.53
31.05
3,120,109
+0.52(+1.70%)
Nov 23, 2009
30.54
30.63
30.29
30.53
2,184,188
+0.15(+0.49%)
Nov 20, 2009
30.25
30.65
30.17
30.38
1,937,662
+0.09(+0.30%)
Nov 19, 2009
30.57
30.61
30.25
30.29
2,991,592
-0.25(-0.82%)
Nov 18, 2009
30.18
30.83
30.10
30.54
4,152,983
+0.65(+2.17%)
Nov 17, 2009
30.13
30.35
29.70
29.89
3,218,889
-0.32(-1.06%)
Nov 16, 2009
29.82
30.28
29.51
30.21
2,554,692
+0.58(+1.96%)
Nov 13, 2009
29.45
29.75
29.41
29.63
3,376,914
+0.03(+0.10%)
Nov 12, 2009
29.73
30.03
29.43
29.60
2,759,865
-0.08(-0.27%)
Nov 11, 2009
29.88
29.90
29.49
29.68
3,773,174
+0.08(+0.27%)
Nov 10, 2009
29.57
29.68
29.29
29.60
3,414,089
-0.01(-0.03%)
Nov 09, 2009
28.60
29.70
28.47
29.61
4,130,154
+1.02(+3.57%)
Nov 06, 2009
28.63
28.85
28.12
28.59
3,309,906
+0.15(+0.53%)
Nov 05, 2009
28.61
28.71
28.01
28.44
2,539,452
-0.06(-0.21%)
Nov 04, 2009
28.43
28.68
28.12
28.50
2,931,160
+0.07(+0.25%)
Nov 03, 2009
28.60
28.70
28.04
28.43
3,380,919
-0.29(-1.01%)
Nov 02, 2009
28.46
28.75
28.15
28.72
3,281,487
+0.42(+1.48%)
Oct 30, 2009
28.79
28.88
28.27
28.30
3,719,878
-0.51(-1.77%)
Oct 29, 2009
28.84
28.95
28.40
28.81
2,272,804
+0.06(+0.21%)
Oct 28, 2009
29.29
29.39
28.75
28.75
4,608,910
-0.45(-1.54%)
Oct 27, 2009
29.05
29.45
28.69
29.20
6,064,339
+0.21(+0.72%)
Oct 26, 2009
29.22
29.27
28.91
28.99
4,901,813
-0.18(-0.62%)
Oct 23, 2009
29.07
29.31
28.95
29.17
3,957,552
-0.09(-0.31%)
Oct 22, 2009
28.39
29.33
28.26
29.26
4,418,383
+0.84(+2.96%)
Oct 21, 2009
29.17
29.37
28.38
28.42
5,033,859
-0.76(-2.60%)
Oct 20, 2009
29.23
29.33
29.11
29.18
4,601,719
+0.59(+2.06%)
Oct 19, 2009
28.41
28.80
28.24
28.59
3,274,132
+0.23(+0.81%)
Oct 16, 2009
28.52
28.80
28.14
28.36
2,634,848
-0.32(-1.12%)
Oct 15, 2009
28.14
28.76
28.06
28.68
3,681,895
+0.48(+1.70%)
Oct 14, 2009
28.23
28.40
28.14
28.20
4,672,800
+0.09(+0.32%)
Oct 13, 2009
28.41
28.41
27.99
28.11
4,996,430
-0.25(-0.88%)
Oct 12, 2009
28.52
28.89
28.22
28.36
3,904,096
-0.28(-0.98%)
Oct 09, 2009
28.64
28.75
28.39
28.64
4,103,274
-0.04(-0.14%)
Oct 08, 2009
28.48
28.73
28.25
28.68
5,774,281
+0.47(+1.67%)
Oct 07, 2009
29.53
29.69
28.08
28.21
13,207,085
-0.27(-0.95%)
Oct 06, 2009
27.68
28.64
27.52
28.48
8,605,660
+1.54(+5.72%)
Oct 05, 2009
26.83
27.02
26.63
26.94
3,723,731
+0.31(+1.16%)
Oct 02, 2009
26.72
27.29
26.59
26.63
3,726,402
-0.21(-0.78%)
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
.