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 (%)
May 28, 2004
31.60
31.65
31.32
31.36
743,700
-0.38(-1.20%)
May 27, 2004
31.80
32.29
31.41
31.74
1,772,000
+0.49(+1.57%)
May 26, 2004
31.00
31.26
30.90
31.25
1,859,500
+0.22(+0.71%)
May 25, 2004
29.60
31.08
29.38
31.03
2,250,400
+1.28(+4.30%)
May 24, 2004
29.76
30.10
29.60
29.75
1,496,700
+0.24(+0.81%)
May 21, 2004
29.02
29.78
29.02
29.51
1,690,600
+0.54(+1.86%)
May 20, 2004
28.69
29.01
28.60
28.97
1,382,500
+0.27(+0.94%)
May 19, 2004
28.65
29.46
28.64
28.70
2,336,000
+0.26(+0.91%)
May 18, 2004
28.05
28.44
27.85
28.44
1,282,300
+0.46(+1.64%)
May 17, 2004
28.05
28.07
27.56
27.98
1,861,000
-0.15(-0.53%)
May 14, 2004
28.10
28.45
27.75
28.13
1,598,800
+0.13(+0.46%)
May 13, 2004
28.75
28.75
27.26
28.00
2,605,000
+0.50(+1.82%)
May 12, 2004
28.34
28.34
26.51
27.50
5,105,300
-1.09(-3.81%)
May 11, 2004
28.95
29.05
28.51
28.59
1,481,200
-0.33(-1.14%)
May 10, 2004
28.99
29.08
28.69
28.92
2,183,800
-0.21(-0.72%)
May 07, 2004
29.47
30.05
29.03
29.13
1,974,900
-0.38(-1.29%)
May 06, 2004
29.75
30.32
29.38
29.51
5,958,500
-2.51(-7.84%)
May 05, 2004
31.96
32.22
31.65
32.02
992,100
-0.02(-0.06%)
May 04, 2004
32.01
32.13
31.55
32.04
1,476,900
+0.03(+0.09%)
May 03, 2004
32.10
32.44
31.68
32.01
1,368,000
-0.13(-0.40%)
Apr 30, 2004
31.99
32.24
31.46
32.14
1,375,000
+0.15(+0.47%)
Apr 29, 2004
32.53
32.75
31.60
31.99
1,156,600
-0.59(-1.81%)
Apr 28, 2004
32.68
32.75
32.36
32.58
1,060,900
-0.37(-1.12%)
Apr 27, 2004
32.28
32.97
32.25
32.95
996,600
+0.67(+2.08%)
Apr 26, 2004
33.15
33.30
31.98
32.28
1,345,600
-0.99(-2.98%)
Apr 23, 2004
32.93
33.39
32.68
33.27
959,600
+0.34(+1.03%)
Apr 22, 2004
32.59
32.99
32.26
32.93
1,297,700
+0.35(+1.07%)
Apr 21, 2004
32.22
32.62
32.10
32.58
825,200
+0.11(+0.34%)
Apr 20, 2004
32.90
33.37
32.38
32.47
997,100
-0.47(-1.43%)
Apr 19, 2004
33.02
33.34
32.76
32.94
968,400
-0.61(-1.82%)
Apr 16, 2004
32.95
33.59
32.70
33.55
1,714,000
+1.08(+3.33%)
Apr 15, 2004
32.30
32.62
32.05
32.47
1,403,600
+0.67(+2.11%)
Apr 14, 2004
32.19
32.28
31.77
31.80
1,507,900
-0.39(-1.21%)
Apr 13, 2004
33.13
33.45
32.10
32.19
1,754,000
-0.94(-2.84%)
Apr 12, 2004
33.30
33.80
33.06
33.13
1,122,500
-0.42(-1.25%)
Apr 08, 2004
34.70
34.70
33.48
33.55
2,567,100
-1.26(-3.62%)
Apr 07, 2004
34.35
35.00
34.08
34.81
1,072,200
+0.47(+1.37%)
Apr 06, 2004
34.42
34.61
34.23
34.34
1,278,900
-0.35(-1.01%)
Apr 05, 2004
34.80
34.96
34.38
34.69
815,000
-0.23(-0.66%)
Apr 02, 2004
35.50
35.55
34.60
34.92
1,873,400
-0.06(-0.17%)
Apr 01, 2004
35.00
35.31
34.42
34.98
1,459,000
-0.97(-2.70%)
Mar 31, 2004
35.75
36.07
35.64
35.95
595,400
+0.20(+0.56%)
Mar 30, 2004
35.60
35.77
35.36
35.75
772,400
+0.04(+0.11%)
Mar 29, 2004
35.20
35.89
35.17
35.71
530,000
+0.68(+1.94%)
Mar 26, 2004
35.18
35.34
34.91
35.03
542,900
-0.35(-0.99%)
Mar 25, 2004
34.43
35.50
34.35
35.38
1,060,400
+1.02(+2.97%)
Mar 24, 2004
34.00
34.40
33.49
34.36
1,177,200
+0.46(+1.36%)
Mar 23, 2004
35.00
35.09
33.90
33.90
2,300,800
+0.99(+3.01%)
Mar 22, 2004
33.44
33.60
32.81
32.91
968,600
-0.34(-1.02%)
Mar 19, 2004
34.15
34.28
33.15
33.25
1,495,300
-0.93(-2.72%)
Mar 18, 2004
34.32
34.42
33.75
34.18
1,071,600
-0.36(-1.04%)
Mar 17, 2004
35.00
35.13
34.48
34.54
677,700
+0.10(+0.29%)
Mar 16, 2004
35.30
35.30
34.11
34.44
862,400
-0.43(-1.23%)
Mar 15, 2004
35.90
35.90
34.30
34.87
1,347,600
-1.03(-2.87%)
Mar 12, 2004
35.43
35.95
35.32
35.90
817,200
+0.37(+1.04%)
Mar 11, 2004
35.50
36.00
35.20
35.53
941,800
-0.45(-1.25%)
Mar 10, 2004
36.72
36.80
35.76
35.98
1,175,100
-0.66(-1.80%)
Mar 09, 2004
36.90
37.01
36.59
36.64
1,070,400
-0.37(-1.00%)
Mar 08, 2004
37.00
37.27
36.90
37.01
787,200
-0.02(-0.05%)
Mar 05, 2004
36.76
37.20
36.70
37.03
1,813,800
-0.12(-0.32%)
Mar 04, 2004
37.66
37.66
37.02
37.15
1,375,500
-0.51(-1.35%)
Mar 03, 2004
38.06
38.14
37.60
37.66
751,900
-0.40(-1.05%)
Mar 02, 2004
38.65
38.66
37.94
38.06
737,200
-0.49(-1.27%)
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
.