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 (%)
Mar 30, 2012
60.30
64.08
59.83
63.28
4,789,715
+3.19(+5.31%)
Mar 29, 2012
57.93
60.11
57.60
60.09
3,565,227
+1.73(+2.96%)
Mar 28, 2012
58.52
59.63
58.20
58.36
5,522,505
+0.12(+0.21%)
Mar 27, 2012
59.19
59.29
58.16
58.24
1,978,345
-0.20(-0.34%)
Mar 26, 2012
57.84
58.58
57.71
58.44
1,243,499
+0.76(+1.32%)
Mar 23, 2012
57.70
57.75
57.03
57.68
1,066,127
+0.05(+0.09%)
Mar 22, 2012
56.68
57.64
56.62
57.63
1,143,607
+0.84(+1.48%)
Mar 21, 2012
56.95
57.40
56.58
56.79
656,881
-0.16(-0.28%)
Mar 20, 2012
56.95
57.13
56.41
56.95
569,934
+0.54(+0.96%)
Mar 19, 2012
56.52
56.60
56.00
56.41
796,180
-0.26(-0.46%)
Mar 16, 2012
57.28
57.40
56.28
56.67
1,226,163
-0.72(-1.25%)
Mar 15, 2012
57.73
57.87
57.15
57.39
973,135
-0.21(-0.36%)
Mar 14, 2012
57.35
57.77
57.35
57.60
816,280
+0.13(+0.23%)
Mar 13, 2012
57.02
57.55
56.71
57.47
834,730
+0.25(+0.44%)
Mar 12, 2012
57.38
57.69
57.12
57.22
584,018
-0.26(-0.45%)
Mar 09, 2012
57.08
57.58
56.94
57.48
861,930
+0.65(+1.14%)
Mar 08, 2012
56.15
57.00
55.89
56.83
1,416,243
+0.94(+1.68%)
Mar 07, 2012
55.37
56.00
54.86
55.89
1,216,517
+0.47(+0.85%)
Mar 06, 2012
54.42
55.42
54.36
55.42
1,661,263
+0.51(+0.93%)
Mar 05, 2012
54.42
55.00
54.33
54.91
725,523
+0.42(+0.77%)
Mar 02, 2012
54.35
54.60
54.03
54.49
698,793
-0.06(-0.11%)
Mar 01, 2012
54.40
54.64
54.04
54.55
711,817
+0.56(+1.04%)
Feb 29, 2012
54.04
54.93
53.45
53.99
2,850,296
-0.17(-0.31%)
Feb 28, 2012
53.84
54.33
53.42
54.16
844,454
+0.32(+0.59%)
Feb 27, 2012
54.04
54.24
53.84
53.84
1,138,683
-0.49(-0.90%)
Feb 24, 2012
54.78
54.82
54.01
54.33
1,061,088
-0.57(-1.04%)
Feb 23, 2012
54.22
54.94
54.16
54.90
1,028,496
+0.57(+1.05%)
Feb 22, 2012
53.26
54.79
53.26
54.33
1,581,641
+0.13(+0.24%)
Feb 21, 2012
54.98
55.25
54.00
54.20
1,349,992
-0.68(-1.24%)
Feb 17, 2012
55.39
55.50
54.77
54.88
1,593,800
-0.32(-0.58%)
Feb 16, 2012
56.09
56.13
54.92
55.20
1,531,566
-0.73(-1.31%)
Feb 15, 2012
57.09
57.09
55.78
55.93
1,393,647
-1.16(-2.03%)
Feb 14, 2012
57.08
57.35
56.69
57.09
775,371
-0.05(-0.09%)
Feb 13, 2012
57.97
57.99
57.08
57.14
593,337
-0.51(-0.88%)
Feb 10, 2012
57.39
57.68
57.18
57.65
986,066
-0.03(-0.05%)
Feb 09, 2012
57.54
58.46
57.32
57.68
1,933,448
+0.20(+0.35%)
Feb 08, 2012
57.39
57.51
56.91
57.48
773,143
+0.40(+0.70%)
Feb 07, 2012
57.25
57.77
56.94
57.08
1,793,624
-0.45(-0.78%)
Feb 06, 2012
57.45
57.75
57.01
57.53
954,033
+0.02(+0.03%)
Feb 03, 2012
57.30
58.08
57.27
57.51
1,857,348
+0.91(+1.61%)
Feb 02, 2012
56.64
56.98
56.43
56.60
1,166,089
-0.03(-0.05%)
Feb 01, 2012
55.48
57.55
55.40
56.63
1,819,805
+0.83(+1.49%)
Jan 31, 2012
55.97
55.97
54.83
55.80
931,327
+0.05(+0.09%)
Jan 30, 2012
55.35
56.01
55.22
55.75
426,562
+0.07(+0.13%)
Jan 27, 2012
55.76
56.25
55.46
55.68
603,159
-0.12(-0.22%)
Jan 26, 2012
57.06
57.14
55.41
55.80
671,817
-1.23(-2.16%)
Jan 25, 2012
56.12
57.14
55.79
57.03
1,040,658
+0.74(+1.31%)
Jan 24, 2012
55.45
56.39
55.40
56.29
1,443,167
+0.50(+0.90%)
Jan 23, 2012
54.67
55.96
54.67
55.79
970,102
+1.01(+1.84%)
Jan 20, 2012
55.08
55.57
54.32
54.78
1,110,844
-0.28(-0.51%)
Jan 19, 2012
53.90
55.44
53.89
55.06
1,851,782
+1.32(+2.46%)
Jan 18, 2012
53.64
53.81
53.05
53.74
2,217,559
-0.09(-0.17%)
Jan 17, 2012
54.20
54.30
53.50
53.83
1,234,742
+0.04(+0.07%)
Jan 13, 2012
53.50
54.04
53.20
53.79
1,445,818
-0.13(-0.24%)
Jan 12, 2012
53.40
54.04
53.23
53.92
1,608,475
+0.14(+0.26%)
Jan 11, 2012
53.83
54.18
53.03
53.78
1,370,963
-0.02(-0.04%)
Jan 10, 2012
53.93
54.21
53.51
53.80
1,266,516
-0.11(-0.20%)
Jan 09, 2012
53.60
54.11
53.35
53.91
1,549,526
+0.28(+0.52%)
Jan 06, 2012
56.50
56.50
53.03
53.63
5,330,523
-4.33(-7.47%)
Jan 05, 2012
56.85
58.02
56.15
57.96
1,443,019
+0.81(+1.42%)
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
.