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 (%)
Apr 29, 2005
27.71
27.71
26.64
26.98
1,103,300
-0.73(-2.63%)
Apr 28, 2005
28.10
28.15
27.65
27.71
953,100
-0.40(-1.42%)
Apr 27, 2005
28.00
28.29
27.84
28.11
1,813,000
+0.10(+0.36%)
Apr 26, 2005
28.08
28.31
27.89
28.01
574,200
-0.07(-0.25%)
Apr 25, 2005
27.93
28.14
27.66
28.08
854,200
+0.49(+1.78%)
Apr 22, 2005
28.20
28.20
27.51
27.59
1,176,500
-0.61(-2.16%)
Apr 21, 2005
27.80
28.37
27.74
28.20
1,183,600
+0.58(+2.10%)
Apr 20, 2005
28.25
28.26
27.50
27.62
1,162,300
-0.78(-2.75%)
Apr 19, 2005
28.32
28.51
27.99
28.40
1,339,300
+0.08(+0.28%)
Apr 18, 2005
27.95
28.36
27.85
28.32
1,533,700
+0.47(+1.69%)
Apr 15, 2005
28.30
28.39
27.85
27.85
1,506,300
-0.61(-2.14%)
Apr 14, 2005
28.72
28.94
28.39
28.46
1,408,600
-0.06(-0.21%)
Apr 13, 2005
28.95
29.02
28.45
28.52
725,800
-0.38(-1.31%)
Apr 12, 2005
28.95
28.95
28.31
28.90
1,149,800
-0.05(-0.17%)
Apr 11, 2005
29.10
29.19
28.90
28.95
774,900
-0.02(-0.07%)
Apr 08, 2005
29.42
29.44
28.93
28.97
1,039,200
-0.45(-1.53%)
Apr 07, 2005
29.95
29.95
28.55
29.42
1,482,100
-0.53(-1.77%)
Apr 06, 2005
30.05
30.17
29.81
29.95
719,100
+0.02(+0.07%)
Apr 05, 2005
29.89
30.12
29.76
29.93
1,000,900
+0.11(+0.37%)
Apr 04, 2005
29.65
29.89
29.28
29.82
717,400
+0.17(+0.57%)
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
.