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 30, 2010
40.05
40.21
39.04
39.56
2,883,521
-0.38(-0.95%)
Apr 29, 2010
39.45
40.00
39.22
39.94
1,503,042
+0.72(+1.84%)
Apr 28, 2010
39.26
39.68
39.03
39.22
1,836,903
-0.05(-0.13%)
Apr 27, 2010
39.82
40.19
39.19
39.27
80,000
-0.66(-1.65%)
Apr 26, 2010
40.44
40.50
39.84
39.93
2,041,489
-0.35(-0.87%)
Apr 23, 2010
39.91
40.37
39.82
40.28
2,875,807
+0.46(+1.16%)
Apr 22, 2010
38.80
39.96
38.62
39.82
2,785,000
+0.88(+2.26%)
Apr 21, 2010
38.94
38.99
38.30
38.94
6,003
+0.54(+1.41%)
Apr 20, 2010
38.15
38.40
37.80
38.40
2,556,465
+0.37(+0.97%)
Apr 19, 2010
38.38
38.62
37.78
38.03
3,032,251
-0.38(-0.99%)
Apr 16, 2010
38.70
38.85
38.33
38.41
2,646,445
-0.48(-1.23%)
Apr 15, 2010
39.02
39.23
38.79
38.89
2,041,837
-0.08(-0.21%)
Apr 14, 2010
38.98
39.01
38.58
38.97
2,656,723
+0.05(+0.13%)
Apr 13, 2010
38.05
39.00
38.00
38.92
3,614,574
+0.92(+2.42%)
Apr 12, 2010
38.50
38.51
37.77
38.00
2,806,639
-0.49(-1.27%)
Apr 09, 2010
38.83
38.83
38.20
38.49
3,047,656
-0.30(-0.77%)
Apr 08, 2010
37.97
39.10
37.97
38.79
5,198,709
-0.15(-0.39%)
Apr 07, 2010
39.21
39.73
38.88
38.94
9,732,824
+1.15(+3.04%)
Apr 06, 2010
37.50
37.89
37.20
37.79
3,103,319
+0.72(+1.94%)
Apr 05, 2010
37.28
37.70
36.94
37.07
2,048,169
+0.07(+0.19%)
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
.