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 26, 2010
32.83
33.57
32.83
32.99
2,411,821
+0.24(+0.73%)
Feb 25, 2010
32.69
32.90
32.21
32.75
2,145,167
-0.25(-0.76%)
Feb 24, 2010
32.55
33.15
32.55
33.00
2,149,300
+0.64(+1.98%)
Feb 23, 2010
32.32
32.52
32.06
32.36
1,665,138
+0.00(+0.00%)
Feb 22, 2010
32.49
32.59
32.30
32.36
1,493,078
-0.12(-0.37%)
Feb 19, 2010
32.22
32.71
32.19
32.48
2,148,807
+0.08(+0.25%)
Feb 18, 2010
32.44
32.49
32.10
32.40
1,790,786
-0.02(-0.06%)
Feb 17, 2010
32.29
32.50
32.10
32.42
1,352,439
+0.13(+0.40%)
Feb 16, 2010
31.80
32.37
31.75
32.29
1,820,043
+0.66(+2.09%)
Feb 12, 2010
31.63
31.63
31.63
0
-0.12(-0.38%)
Feb 11, 2010
31.32
31.81
31.11
31.75
2,000,015
+0.38(+1.21%)
Feb 10, 2010
31.53
31.65
31.27
31.37
2,113,299
-0.23(-0.73%)
Feb 09, 2010
31.61
31.86
31.39
31.60
2,095,260
+0.15(+0.48%)
Feb 08, 2010
31.03
31.88
30.94
31.45
3,547,446
+0.39(+1.26%)
Feb 05, 2010
31.04
31.10
30.60
31.06
4,181,719
-0.07(-0.22%)
Feb 04, 2010
31.19
31.45
31.03
31.13
3,340,551
-0.15(-0.48%)
Feb 03, 2010
31.15
31.45
31.03
31.28
1,467,787
-0.02(-0.06%)
Feb 02, 2010
31.00
31.40
30.92
31.30
1,846,101
+0.48(+1.57%)
Feb 01, 2010
30.86
31.05
30.69
30.82
2,546,891
-0.06(-0.21%)
Jan 29, 2010
30.77
30.97
30.61
30.88
2,874,373
+0.19(+0.62%)
Jan 28, 2010
30.78
30.85
30.56
30.69
2,232,277
+0.06(+0.20%)
Jan 27, 2010
30.35
30.71
30.26
30.63
2,526,449
+0.22(+0.72%)
Jan 26, 2010
30.31
30.70
30.25
30.41
2,612,128
-0.10(-0.33%)
Jan 25, 2010
30.47
30.77
30.26
30.51
2,649,266
+0.15(+0.49%)
Jan 22, 2010
30.84
31.01
30.30
30.36
3,718,058
-0.45(-1.46%)
Jan 21, 2010
30.63
30.97
30.34
30.81
3,998,845
+0.24(+0.79%)
Jan 20, 2010
30.72
30.72
30.35
30.57
2,373,969
-0.25(-0.81%)
Jan 19, 2010
30.54
30.95
30.45
30.82
2,812,415
+0.21(+0.69%)
Jan 15, 2010
30.61
30.61
30.61
0
+0.27(+0.89%)
Jan 14, 2010
30.16
30.39
30.11
30.34
2,317,924
+0.03(+0.10%)
Jan 13, 2010
30.34
30.37
30.05
30.31
3,717,880
+0.03(+0.10%)
Jan 12, 2010
29.44
30.50
29.41
30.28
6,190,043
-0.27(-0.88%)
Jan 11, 2010
30.20
30.59
30.05
30.55
2,741,091
+0.41(+1.36%)
Jan 08, 2010
30.37
30.74
30.12
30.14
3,945,122
-0.39(-1.28%)
Jan 07, 2010
30.84
30.92
30.16
30.53
4,011,417
-0.39(-1.26%)
Jan 06, 2010
30.20
31.25
30.06
30.92
15,874,706
+3.43(+12.48%)
Jan 05, 2010
27.40
27.54
27.15
27.49
5,424,733
+0.10(+0.37%)
Jan 04, 2010
27.85
27.98
27.33
27.39
4,796,573
-0.44(-1.58%)
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%)
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
.