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 31, 2015
79.42
79.60
79.24
79.24
1,283,196
-0.19(-0.24%)
Mar 30, 2015
79.83
79.89
79.39
79.43
804,839
-0.02(-0.03%)
Mar 27, 2015
79.11
79.55
79.11
79.45
716,445
+0.22(+0.28%)
Mar 26, 2015
79.15
79.38
79.04
79.23
835,994
-0.02(-0.03%)
Mar 25, 2015
79.47
79.66
79.20
79.25
585,759
-0.36(-0.45%)
Mar 24, 2015
79.61
79.91
79.60
79.61
713,048
-0.07(-0.09%)
Mar 23, 2015
80.08
80.08
79.67
79.68
689,036
-0.22(-0.28%)
Mar 20, 2015
79.78
80.03
79.73
79.90
1,526,325
+0.20(+0.25%)
Mar 19, 2015
79.77
79.94
79.69
79.70
609,306
-0.09(-0.11%)
Mar 18, 2015
79.68
79.99
79.56
79.79
836,292
+0.12(+0.15%)
Mar 17, 2015
79.81
79.86
79.67
79.67
601,794
-0.24(-0.30%)
Mar 16, 2015
79.56
79.91
79.45
79.91
575,783
+0.61(+0.77%)
Mar 13, 2015
79.19
79.44
79.15
79.30
982,826
+0.18(+0.23%)
Mar 12, 2015
78.87
79.34
78.79
79.12
761,481
+0.53(+0.67%)
Mar 11, 2015
78.60
78.87
78.55
78.59
723,830
-0.05(-0.06%)
Mar 10, 2015
78.60
78.76
78.55
78.64
726,948
-0.12(-0.15%)
Mar 09, 2015
78.69
78.89
78.68
78.76
316,057
-0.04(-0.05%)
Mar 06, 2015
78.43
78.99
78.43
78.80
689,696
+0.10(+0.13%)
Mar 05, 2015
78.79
78.81
78.61
78.70
492,482
+0.11(+0.14%)
Mar 04, 2015
78.66
78.50
78.59
509,571
-0.07(-0.09%)
Mar 03, 2015
78.55
78.66
2,436,700
-0.13(-0.16%)
Mar 02, 2015
78.99
78.99
78.73
78.79
757,506
+0.05(+0.06%)
Feb 27, 2015
78.60
78.81
78.52
78.74
725,102
+0.13(+0.17%)
Feb 26, 2015
78.44
78.73
78.38
78.61
618,818
-0.01(-0.01%)
Feb 25, 2015
78.37
79.00
78.31
78.62
701,067
+0.43(+0.55%)
Feb 24, 2015
78.16
78.28
78.10
78.19
494,381
-0.09(-0.11%)
Feb 23, 2015
78.36
78.36
78.10
78.28
1,061,423
+0.01(+0.01%)
Feb 20, 2015
77.86
78.35
77.72
78.27
1,109,127
+0.37(+0.47%)
Feb 19, 2015
78.12
78.12
77.87
77.90
394,020
-0.07(-0.09%)
Feb 18, 2015
77.76
78.02
77.70
77.97
802,610
+0.13(+0.17%)
Feb 17, 2015
78.00
78.00
77.72
77.84
728,332
-0.02(-0.03%)
Feb 13, 2015
77.86
77.86
77.86
0
+0.31(+0.40%)
Feb 12, 2015
77.81
77.81
77.48
77.55
341,638
-0.20(-0.26%)
Feb 11, 2015
77.75
77.87
77.55
77.75
801,676
+0.19(+0.24%)
Feb 10, 2015
77.47
77.58
77.30
77.56
762,621
+0.27(+0.35%)
Feb 09, 2015
77.31
77.56
77.20
77.29
1,003,363
-0.06(-0.08%)
Feb 06, 2015
77.24
77.77
77.24
77.35
819,895
-0.21(-0.27%)
Feb 05, 2015
77.61
77.82
77.35
77.56
1,007,668
+0.21(+0.27%)
Feb 04, 2015
77.54
77.64
77.04
77.35
2,486,387
-0.14(-0.18%)
Feb 03, 2015
77.03
77.50
76.81
77.49
1,549,905
+0.72(+0.94%)
Feb 02, 2015
76.51
76.93
76.27
76.77
2,476,155
+0.67(+0.88%)
Jan 30, 2015
76.12
76.85
76.10
76.10
6,019,880
-0.12(-0.16%)
Jan 29, 2015
76.30
76.47
76.14
76.22
3,470,464
-0.09(-0.12%)
Jan 28, 2015
76.48
76.77
76.28
76.31
1,928,560
-0.31(-0.40%)
Jan 27, 2015
76.20
76.72
76.13
76.62
6,389,169
+0.26(+0.34%)
Jan 26, 2015
76.68
76.93
76.26
76.36
9,102,367
-0.57(-0.74%)
Jan 23, 2015
76.67
77.07
76.51
76.93
1,473,272
+0.49(+0.64%)
Jan 22, 2015
76.55
76.44
4,885,345
+0.89(+1.18%)
Jan 21, 2015
75.26
75.88
75.26
75.55
3,534,792
+0.12(+0.16%)
Jan 20, 2015
75.08
75.71
75.02
75.43
3,316,678
+0.15(+0.20%)
Jan 16, 2015
74.99
75.54
74.72
75.28
8,185,323
+0.14(+0.19%)
Jan 15, 2015
74.65
75.14
9,218,558
-1.16(-1.52%)
Jan 14, 2015
76.99
76.99
75.92
76.30
3,633,539
-0.56(-0.73%)
Jan 13, 2015
76.86
4,174,414
+0.17(+0.22%)
Jan 12, 2015
77.89
77.89
76.69
76.69
5,020,670
-1.30(-1.67%)
Jan 09, 2015
78.49
78.60
77.95
77.99
2,763,927
-0.52(-0.66%)
Jan 08, 2015
78.37
79.00
77.99
78.51
2,530,911
-0.35(-0.44%)
Jan 07, 2015
78.94
79.10
78.71
78.86
1,021,727
+0.19(+0.24%)
Jan 06, 2015
78.70
79.00
78.47
78.67
1,280,554
+0.01(+0.01%)
Jan 05, 2015
78.82
79.02
78.54
78.66
707,759
-0.23(-0.29%)
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
.