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 27, 2009
26.83
28.00
26.80
27.44
0
+0.35(+1.29%)
Feb 26, 2009
27.83
28.21
27.08
27.09
3,467,448
-0.36(-1.31%)
Feb 25, 2009
27.16
27.93
26.84
27.45
3,476,916
+0.19(+0.70%)
Feb 24, 2009
27.00
27.58
26.79
27.26
2,936,022
+0.56(+2.10%)
Feb 23, 2009
27.20
27.49
26.60
26.70
3,459,756
-0.32(-1.18%)
Feb 21, 2009
26.21
27.20
26.10
27.02
0
+0.00(+0.00%)
Feb 20, 2009
26.21
27.20
26.10
27.02
0
+0.41(+1.54%)
Feb 19, 2009
26.55
26.93
26.35
26.61
2,852,092
+0.20(+0.76%)
Feb 18, 2009
26.72
27.09
26.13
26.41
2,738,660
-0.10(-0.38%)
Feb 17, 2009
26.39
26.97
25.34
26.51
3,543,112
-0.10(-0.38%)
Feb 14, 2009
27.26
27.40
26.47
26.61
0
+0.00(+0.00%)
Feb 13, 2009
27.26
27.40
26.47
26.61
3,166,627
-0.79(-2.88%)
Feb 12, 2009
26.91
27.47
26.00
27.40
3,405,917
+0.52(+1.93%)
Feb 11, 2009
26.75
27.00
26.27
26.88
2,363,976
+0.22(+0.83%)
Feb 10, 2009
27.33
27.99
26.41
26.66
4,208,672
-0.81(-2.95%)
Feb 09, 2009
26.92
27.67
26.65
27.47
2,968,219
+0.55(+2.04%)
Feb 06, 2009
27.07
27.57
26.65
26.92
3,577,825
+0.29(+1.09%)
Feb 05, 2009
27.33
28.01
25.91
26.63
9,201,625
-1.68(-5.93%)
Feb 04, 2009
29.09
29.26
28.07
28.31
2,658,976
-0.74(-2.55%)
Feb 03, 2009
27.76
29.47
27.75
29.05
4,358,855
+1.38(+4.99%)
Feb 02, 2009
27.69
28.49
27.45
27.67
2,861,581
-0.10(-0.36%)
Jan 30, 2009
27.78
28.50
27.56
27.77
0
+0.16(+0.58%)
Jan 29, 2009
28.16
28.66
27.53
27.61
2,043,390
-0.67(-2.37%)
Jan 28, 2009
27.90
28.58
27.71
28.28
3,133,163
+0.58(+2.09%)
Jan 27, 2009
27.49
27.83
27.29
27.70
2,236,969
+0.42(+1.54%)
Jan 26, 2009
27.46
27.56
26.87
27.28
3,812,357
-0.17(-0.62%)
Jan 24, 2009
27.63
27.75
27.04
27.45
0
+0.00(+0.00%)
Jan 23, 2009
27.63
27.75
27.04
27.45
3,049,902
-0.46(-1.65%)
Jan 22, 2009
28.06
28.44
27.55
27.91
3,281,214
-0.33(-1.17%)
Jan 21, 2009
28.08
28.30
27.16
28.24
2,659,092
+0.49(+1.77%)
Jan 20, 2009
28.40
28.61
27.54
27.75
3,116,250
-0.65(-2.29%)
Jan 16, 2009
28.93
28.94
27.98
28.40
2,815,740
-0.33(-1.15%)
Jan 15, 2009
27.39
28.97
27.06
28.73
4,397,179
+1.36(+4.97%)
Jan 14, 2009
27.61
27.71
27.09
27.37
3,502,282
-0.58(-2.08%)
Jan 13, 2009
28.00
28.39
27.55
27.95
2,647,700
-0.16(-0.57%)
Jan 12, 2009
27.50
28.28
27.23
28.11
4,070,353
+0.61(+2.22%)
Jan 10, 2009
28.37
28.50
27.40
27.50
0
+0.00(+0.00%)
Jan 09, 2009
28.37
28.50
27.40
27.50
4,129,643
-0.90(-3.17%)
Jan 08, 2009
27.90
28.57
27.76
28.40
6,874,776
+0.59(+2.12%)
Jan 07, 2009
27.35
28.49
26.65
27.81
15,820,006
+3.48(+14.30%)
Jan 06, 2009
25.47
25.55
24.02
24.33
8,216,549
-0.96(-3.80%)
Jan 05, 2009
25.77
25.80
24.97
25.29
4,860,759
-0.70(-2.69%)
Jan 02, 2009
26.12
26.20
25.67
25.99
0
-0.08(-0.31%)
Jan 01, 2009
25.62
26.25
25.25
26.07
0
+0.00(+0.00%)
Dec 31, 2008
25.62
26.25
25.25
26.07
3,206,652
+0.56(+2.20%)
Dec 30, 2008
24.57
25.51
24.35
25.51
2,000,260
+1.05(+4.29%)
Dec 29, 2008
24.80
24.89
24.00
24.46
1,781,089
-0.29(-1.17%)
Dec 26, 2008
24.00
24.85
24.00
24.75
1,177,599
+0.84(+3.51%)
Dec 24, 2008
24.23
24.63
23.81
23.91
1,452,243
-0.55(-2.25%)
Dec 23, 2008
24.87
25.00
24.30
24.46
2,340,581
-0.22(-0.89%)
Dec 22, 2008
25.33
25.33
24.35
24.68
2,484,682
-0.64(-2.53%)
Dec 20, 2008
26.20
26.41
24.71
25.32
0
+0.00(+0.00%)
Dec 19, 2008
26.20
26.41
24.71
25.32
4,463,108
-0.83(-3.17%)
Dec 18, 2008
26.20
26.47
25.73
26.15
3,468,091
+0.36(+1.40%)
Dec 17, 2008
25.41
26.72
25.21
25.79
3,312,657
+0.12(+0.47%)
Dec 16, 2008
24.87
25.75
24.54
25.67
3,617,841
+1.04(+4.22%)
Dec 15, 2008
24.34
24.84
23.67
24.63
3,131,281
+0.12(+0.49%)
Dec 13, 2008
23.01
24.64
22.84
24.51
0
+0.00(+0.00%)
Dec 12, 2008
23.01
24.64
22.84
24.51
4,202,308
+1.04(+4.43%)
Dec 11, 2008
23.55
23.78
22.88
23.47
4,593,513
-0.32(-1.35%)
Dec 10, 2008
23.91
23.91
22.76
23.79
4,156,566
+0.31(+1.32%)
Dec 09, 2008
25.18
25.59
23.13
23.48
4,877,910
-2.15(-8.39%)
Dec 08, 2008
25.75
25.96
25.11
25.63
4,085,798
+0.54(+2.15%)
Dec 06, 2008
23.40
25.14
21.79
25.09
0
+0.00(+0.00%)
Dec 05, 2008
23.40
25.14
21.79
25.09
7,028,560
+0.88(+3.63%)
Dec 04, 2008
25.94
26.24
23.00
24.21
8,714,534
-1.61(-6.24%)
Dec 03, 2008
24.95
26.35
24.79
25.82
6,683,325
+0.71(+2.83%)
Dec 02, 2008
26.50
26.77
24.71
25.11
6,804,235
-0.89(-3.42%)
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
.