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 29, 2008
19.90
20.15
19.05
19.15
1,857,600
-0.91(-4.54%)
Feb 28, 2008
20.73
20.89
19.91
20.06
1,580,233
-0.85(-4.07%)
Feb 27, 2008
21.25
21.58
20.80
20.91
2,603,586
-0.33(-1.55%)
Feb 26, 2008
20.32
21.28
20.32
21.24
3,076,409
+0.93(+4.58%)
Feb 25, 2008
20.09
20.43
19.53
20.31
1,831,399
+0.27(+1.35%)
Feb 22, 2008
19.60
20.04
19.07
20.04
1,762,970
+0.51(+2.61%)
Feb 21, 2008
20.00
20.29
19.42
19.53
2,090,417
-0.35(-1.76%)
Feb 20, 2008
19.05
20.09
19.05
19.88
1,791,833
+0.71(+3.70%)
Feb 19, 2008
19.95
20.26
19.10
19.17
2,068,630
-0.60(-3.03%)
Feb 18, 2008
19.86
19.88
19.41
19.77
0
+0.00(+0.00%)
Feb 15, 2008
19.86
19.88
19.41
19.77
2,100,634
-0.10(-0.50%)
Feb 14, 2008
20.20
20.54
19.55
19.87
1,913,448
-0.54(-2.65%)
Feb 13, 2008
20.98
21.09
20.27
20.41
1,915,454
-0.10(-0.49%)
Feb 12, 2008
21.25
21.77
20.14
20.51
3,302,400
-0.47(-2.24%)
Feb 11, 2008
19.73
21.02
19.20
20.98
2,962,569
+1.32(+6.71%)
Feb 08, 2008
20.25
21.19
19.59
19.66
3,356,451
-0.65(-3.20%)
Feb 07, 2008
18.04
20.45
18.04
20.31
6,358,765
+2.13(+11.72%)
Feb 06, 2008
18.64
19.06
18.12
18.18
2,916,945
-0.37(-1.99%)
Feb 05, 2008
19.18
19.38
18.47
18.55
4,063,398
-1.16(-5.89%)
Feb 04, 2008
21.57
21.61
19.49
19.71
4,053,902
-1.94(-8.96%)
Feb 01, 2008
21.08
21.72
20.67
21.65
3,106,361
+0.61(+2.90%)
Jan 31, 2008
19.12
21.81
19.02
21.04
6,578,315
+1.57(+8.06%)
Jan 30, 2008
19.38
20.26
19.10
19.47
4,188,332
+0.04(+0.21%)
Jan 29, 2008
19.49
19.51
18.85
19.43
2,523,890
+0.34(+1.78%)
Jan 28, 2008
18.29
19.11
17.82
19.09
3,403,165
+0.86(+4.72%)
Jan 25, 2008
19.41
19.55
17.97
18.23
4,673,155
-0.96(-5.00%)
Jan 24, 2008
20.40
20.40
18.36
19.19
4,687,774
-1.14(-5.61%)
Jan 23, 2008
18.93
20.34
18.33
20.33
5,987,373
+1.07(+5.56%)
Jan 22, 2008
17.00
19.40
16.88
19.26
5,783,117
+1.57(+8.88%)
Jan 21, 2008
17.27
18.66
16.48
17.69
0
+0.00(+0.00%)
Jan 18, 2008
17.27
18.66
16.48
17.69
5,516,668
+0.57(+3.33%)
Jan 17, 2008
16.90
17.45
16.89
17.12
4,624,185
+0.24(+1.42%)
Jan 16, 2008
15.72
17.14
15.72
16.88
4,651,347
+1.03(+6.50%)
Jan 15, 2008
16.09
16.15
15.54
15.85
3,677,800
-0.40(-2.46%)
Jan 14, 2008
16.00
16.37
15.61
16.25
4,066,388
+0.35(+2.20%)
Jan 11, 2008
16.15
16.22
15.66
15.90
3,167,845
-0.24(-1.49%)
Jan 10, 2008
15.86
16.39
15.72
16.14
3,749,454
+0.00(+0.00%)
Jan 09, 2008
15.74
16.20
14.62
16.14
6,025,152
-0.05(-0.31%)
Jan 08, 2008
16.79
17.31
16.10
16.19
6,096,357
-1.11(-6.42%)
Jan 07, 2008
16.99
17.40
16.71
17.30
3,735,872
+0.30(+1.76%)
Jan 04, 2008
17.48
17.48
16.57
17.00
4,010,218
-0.60(-3.41%)
Jan 03, 2008
18.73
18.82
17.45
17.60
3,988,447
-1.13(-6.03%)
Jan 02, 2008
19.12
19.19
18.49
18.73
3,231,409
-0.50(-2.60%)
Jan 01, 2008
18.90
19.32
18.90
19.23
0
+0.00(+0.00%)
Dec 31, 2007
18.90
19.32
18.90
19.23
1,973,563
+0.24(+1.26%)
Dec 28, 2007
19.12
19.25
18.88
18.99
1,164,548
+0.05(+0.26%)
Dec 27, 2007
18.92
19.25
18.82
18.94
1,309,756
-0.30(-1.56%)
Dec 26, 2007
19.83
19.89
18.82
19.24
2,224,875
-0.78(-3.90%)
Dec 24, 2007
19.45
20.05
19.45
20.02
731,834
+0.54(+2.77%)
Dec 21, 2007
19.42
19.59
19.05
19.48
2,989,992
+0.24(+1.25%)
Dec 20, 2007
19.04
19.35
18.80
19.24
2,901,925
+0.31(+1.64%)
Dec 19, 2007
19.14
19.27
18.83
18.93
3,940,000
-0.17(-0.89%)
Dec 18, 2007
18.53
19.19
17.95
19.10
3,113,135
+0.74(+4.03%)
Dec 17, 2007
18.55
18.84
18.29
18.36
4,092,900
-0.17(-0.92%)
Dec 14, 2007
18.91
19.01
18.42
18.53
2,354,700
-0.70(-3.64%)
Dec 13, 2007
19.15
19.28
18.69
19.23
3,817,814
+0.02(+0.10%)
Dec 12, 2007
19.65
19.93
19.03
19.21
3,810,000
+0.04(+0.21%)
Dec 11, 2007
20.06
20.19
18.92
19.17
4,274,555
-0.82(-4.10%)
Dec 10, 2007
20.30
20.30
19.81
19.99
2,673,537
-0.31(-1.53%)
Dec 07, 2007
21.27
21.27
20.21
20.30
5,362,201
-0.97(-4.56%)
Dec 06, 2007
21.67
21.71
20.64
21.27
5,296,123
-1.92(-8.28%)
Dec 05, 2007
23.44
23.86
22.87
23.19
1,368,746
-0.11(-0.47%)
Dec 04, 2007
23.28
23.49
22.46
23.30
2,340,427
-0.07(-0.30%)
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
.