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 (%)
Feb 28, 2007
29.09
29.23
28.76
28.96
2,553,500
-0.17(-0.58%)
Feb 27, 2007
30.04
30.08
29.12
29.13
1,322,900
-1.09(-3.61%)
Feb 26, 2007
30.16
30.38
29.89
30.22
1,032,463
+0.08(+0.27%)
Feb 23, 2007
30.40
30.57
29.86
30.14
1,119,600
-0.33(-1.08%)
Feb 22, 2007
30.75
30.75
30.19
30.47
1,175,800
-0.22(-0.72%)
Feb 21, 2007
30.81
30.91
30.60
30.69
1,149,400
-0.16(-0.52%)
Feb 20, 2007
31.02
31.59
30.77
30.85
1,591,900
-0.16(-0.52%)
Feb 16, 2007
31.19
31.19
30.60
31.01
1,621,700
-0.18(-0.58%)
Feb 15, 2007
31.00
31.28
30.88
31.19
772,400
+0.19(+0.61%)
Feb 14, 2007
30.80
31.08
30.66
31.00
1,715,556
+0.20(+0.65%)
Feb 13, 2007
31.13
31.13
30.73
30.80
1,843,048
-0.19(-0.61%)
Feb 12, 2007
31.21
31.39
30.88
30.99
1,613,403
-0.21(-0.67%)
Feb 09, 2007
32.26
32.32
30.96
31.20
2,041,500
-0.91(-2.83%)
Feb 08, 2007
32.43
32.80
31.97
32.11
2,963,300
-1.14(-3.43%)
Feb 07, 2007
33.07
33.31
32.88
33.25
1,508,200
+0.08(+0.24%)
Feb 06, 2007
32.42
33.22
32.42
33.17
1,700,500
+0.76(+2.34%)
Feb 05, 2007
32.53
32.65
32.22
32.41
821,800
-0.09(-0.28%)
Feb 02, 2007
32.73
32.73
32.38
32.50
764,800
-0.24(-0.73%)
Feb 01, 2007
32.34
32.80
32.22
32.74
1,380,700
+0.34(+1.05%)
Jan 31, 2007
31.58
32.49
31.51
32.40
1,204,100
+0.80(+2.53%)
Jan 30, 2007
31.85
32.04
31.41
31.60
1,349,700
-0.28(-0.88%)
Jan 29, 2007
31.30
32.00
31.30
31.88
1,610,600
+0.70(+2.25%)
Jan 26, 2007
31.30
31.40
30.97
31.18
1,026,600
-0.12(-0.38%)
Jan 25, 2007
31.65
32.13
31.15
31.30
1,505,200
-0.83(-2.58%)
Jan 24, 2007
31.60
32.20
31.57
32.13
1,091,800
+0.68(+2.16%)
Jan 23, 2007
31.70
31.87
31.28
31.45
1,202,100
-0.24(-0.76%)
Jan 22, 2007
32.14
32.14
31.41
31.69
1,131,700
-0.44(-1.37%)
Jan 19, 2007
32.50
32.74
31.94
32.13
2,784,000
+0.67(+2.13%)
Jan 18, 2007
30.71
31.50
30.71
31.46
1,630,800
+0.82(+2.68%)
Jan 17, 2007
30.68
30.90
30.45
30.64
1,571,800
+0.06(+0.20%)
Jan 16, 2007
30.38
30.67
30.31
30.58
1,419,300
+0.28(+0.92%)
Jan 12, 2007
30.34
30.38
30.09
30.30
2,118,800
-0.24(-0.79%)
Jan 11, 2007
30.46
30.77
30.31
30.54
1,332,400
+0.24(+0.79%)
Jan 10, 2007
29.87
30.41
29.67
30.30
1,353,000
+0.44(+1.47%)
Jan 09, 2007
29.37
29.92
29.37
29.86
1,416,600
+0.50(+1.70%)
Jan 08, 2007
28.91
29.41
28.84
29.36
1,531,400
+0.41(+1.42%)
Jan 05, 2007
29.12
29.38
28.78
28.95
824,200
-0.37(-1.26%)
Jan 04, 2007
29.37
29.39
28.59
29.32
1,344,600
-0.22(-0.74%)
Jan 03, 2007
29.34
31.00
29.21
29.54
1,557,400
+0.21(+0.72%)
Dec 29, 2006
29.59
29.85
29.26
29.33
551,200
-0.26(-0.88%)
Dec 28, 2006
29.59
29.86
29.44
29.59
494,500
-0.17(-0.57%)
Dec 27, 2006
29.99
29.99
29.56
29.76
737,900
-0.02(-0.07%)
Dec 26, 2006
29.69
29.90
29.36
29.78
756,800
+0.02(+0.07%)
Dec 22, 2006
29.05
29.85
28.95
29.76
1,624,700
+0.61(+2.09%)
Dec 21, 2006
29.40
29.79
29.10
29.15
1,329,000
-0.25(-0.85%)
Dec 20, 2006
28.38
29.99
28.38
29.40
1,848,900
+0.51(+1.77%)
Dec 19, 2006
29.06
29.14
28.31
28.89
1,152,800
-0.17(-0.58%)
Dec 18, 2006
29.09
29.43
28.81
29.06
994,700
+0.09(+0.31%)
Dec 15, 2006
29.26
29.50
28.93
28.97
1,691,100
+0.17(+0.59%)
Dec 14, 2006
28.66
29.00
28.63
28.80
1,294,900
+0.12(+0.42%)
Dec 13, 2006
28.86
28.86
28.54
28.68
613,600
-0.04(-0.14%)
Dec 12, 2006
28.95
28.95
28.52
28.72
789,400
-0.23(-0.79%)
Dec 11, 2006
28.59
29.24
28.54
28.95
1,692,200
+0.37(+1.29%)
Dec 08, 2006
28.61
28.84
28.54
28.58
651,200
-0.09(-0.31%)
Dec 07, 2006
29.00
29.13
28.65
28.67
832,900
-0.13(-0.45%)
Dec 06, 2006
29.10
29.37
28.73
28.80
727,500
-0.29(-1.00%)
Dec 05, 2006
28.80
29.27
28.59
29.09
1,129,600
+0.31(+1.08%)
Dec 04, 2006
28.17
28.94
28.10
28.78
977,600
+0.78(+2.79%)
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
.