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 28, 2013
59.36
59.41
58.61
59.05
1,252,488
-0.46(-0.77%)
Mar 27, 2013
60.30
60.41
59.25
59.51
1,468,262
-1.15(-1.90%)
Mar 26, 2013
60.24
60.67
59.70
60.66
810,340
+0.43(+0.71%)
Mar 25, 2013
62.13
62.54
59.65
60.23
2,366,606
-1.14(-1.86%)
Mar 22, 2013
59.97
62.00
59.97
61.37
1,519,612
+1.52(+2.54%)
Mar 21, 2013
60.04
60.30
59.32
59.85
737,793
-0.51(-0.84%)
Mar 20, 2013
58.34
60.53
58.34
60.36
1,419,840
+2.22(+3.82%)
Mar 19, 2013
59.07
59.26
57.90
58.14
1,030,713
-0.80(-1.36%)
Mar 18, 2013
58.96
59.56
58.16
58.94
1,430,097
-0.48(-0.81%)
Mar 15, 2013
59.59
59.68
58.72
59.42
1,641,902
-0.06(-0.10%)
Mar 14, 2013
59.01
59.66
58.74
59.48
1,152,921
+0.36(+0.61%)
Mar 13, 2013
58.45
59.13
58.21
59.12
1,013,084
+0.54(+0.92%)
Mar 12, 2013
58.57
59.04
58.37
58.58
799,958
+0.09(+0.15%)
Mar 11, 2013
58.63
58.91
58.09
58.49
803,865
-0.29(-0.49%)
Mar 08, 2013
58.56
59.11
58.16
58.78
880,307
+0.43(+0.74%)
Mar 07, 2013
58.73
58.75
58.08
58.35
1,378,770
-0.26(-0.44%)
Mar 06, 2013
59.09
59.26
58.36
58.61
1,619,029
-0.29(-0.49%)
Mar 05, 2013
59.11
59.28
58.55
58.90
1,160,423
-0.04(-0.07%)
Mar 04, 2013
58.49
59.08
58.38
58.94
1,054,319
+0.25(+0.43%)
Mar 01, 2013
57.56
58.71
57.14
58.69
1,635,517
+1.14(+1.98%)
Feb 28, 2013
57.25
58.06
56.58
57.55
1,834,847
-0.13(-0.23%)
Feb 27, 2013
57.43
59.43
57.43
57.68
1,708,899
+1.39(+2.47%)
Feb 26, 2013
56.23
56.57
55.55
56.29
1,689,880
+0.30(+0.54%)
Feb 25, 2013
56.81
57.10
55.99
55.99
1,268,753
-0.69(-1.22%)
Feb 22, 2013
56.38
56.79
56.08
56.68
1,140,041
+0.38(+0.67%)
Feb 21, 2013
54.68
57.24
54.65
56.30
2,760,980
+1.43(+2.61%)
Feb 20, 2013
55.11
55.37
54.06
54.87
3,497,372
-0.16(-0.29%)
Feb 19, 2013
55.76
55.90
54.45
55.03
3,219,769
-0.91(-1.63%)
Feb 15, 2013
56.47
57.86
55.37
55.94
3,917,306
-0.67(-1.18%)
Feb 14, 2013
55.51
56.97
55.36
56.61
1,645,186
+1.12(+2.02%)
Feb 13, 2013
56.27
56.47
54.79
55.49
2,500,691
-0.86(-1.53%)
Feb 12, 2013
56.83
57.02
56.17
56.35
1,156,611
-0.52(-0.91%)
Feb 11, 2013
57.15
57.33
56.68
56.87
1,061,017
-0.48(-0.84%)
Feb 08, 2013
56.14
57.64
56.07
57.35
2,075,593
+1.37(+2.45%)
Feb 07, 2013
56.16
56.56
55.63
55.98
1,507,785
-0.18(-0.32%)
Feb 06, 2013
56.50
57.05
56.03
56.16
1,872,017
-0.39(-0.69%)
Feb 04, 2013
56.01
56.62
55.68
56.55
2,278,003
+0.46(+0.82%)
Feb 01, 2013
57.11
57.11
55.97
56.09
2,318,324
-0.61(-1.08%)
Jan 31, 2013
57.03
57.22
56.45
56.70
2,329,454
-0.31(-0.54%)
Jan 30, 2013
57.88
57.97
56.73
57.01
2,216,582
-0.65(-1.13%)
Jan 29, 2013
57.81
57.93
57.06
57.66
2,241,625
-0.50(-0.86%)
Jan 28, 2013
58.45
58.54
57.87
58.16
2,003,302
-0.39(-0.67%)
Jan 25, 2013
59.06
59.15
58.54
58.55
2,355,866
-0.29(-0.49%)
Jan 24, 2013
58.25
59.80
58.25
58.84
3,116,960
+0.73(+1.26%)
Jan 23, 2013
58.18
58.42
57.72
58.11
2,103,044
-0.31(-0.53%)
Jan 22, 2013
58.46
58.47
57.75
58.42
1,441,490
+0.05(+0.09%)
Jan 18, 2013
58.17
58.42
57.63
58.37
1,216,381
+0.33(+0.57%)
Jan 17, 2013
58.14
58.47
57.83
58.04
1,751,368
-0.31(-0.53%)
Jan 16, 2013
57.71
58.69
57.34
58.35
2,207,569
+0.80(+1.39%)
Jan 15, 2013
56.60
57.74
56.51
57.55
1,366,494
+0.94(+1.66%)
Jan 14, 2013
56.62
56.90
56.39
56.61
1,102,488
+0.17(+0.30%)
Jan 12, 2013
57.07
57.10
56.34
56.44
1,223,103
+0.00(+0.00%)
Jan 11, 2013
57.07
57.10
56.34
56.44
1,223,103
-0.62(-1.09%)
Jan 10, 2013
56.89
57.07
56.46
57.06
1,580,412
+0.49(+0.87%)
Jan 09, 2013
56.60
57.08
56.26
56.57
1,777,243
-0.75(-1.31%)
Jan 08, 2013
57.04
57.35
56.80
57.32
1,690,339
+0.12(+0.21%)
Jan 07, 2013
56.58
57.70
56.51
57.20
2,489,839
+0.55(+0.97%)
Jan 04, 2013
55.82
57.06
55.78
56.65
5,588,001
+0.91(+1.63%)
Jan 03, 2013
56.93
57.40
54.93
55.74
14,948,940
-8.30(-12.96%)
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
.