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 31, 2005
25.64
25.79
25.39
25.67
1,052,900
+0.12(+0.47%)
May 27, 2005
25.59
25.79
25.33
25.55
1,387,000
+0.03(+0.12%)
May 26, 2005
26.00
26.06
25.49
25.52
2,220,400
-0.72(-2.74%)
May 25, 2005
26.13
26.41
26.00
26.24
1,131,400
+0.11(+0.42%)
May 24, 2005
26.07
26.25
25.77
26.13
1,399,000
-0.19(-0.72%)
May 23, 2005
26.92
26.95
26.19
26.32
1,495,600
-0.60(-2.23%)
May 20, 2005
27.05
27.05
26.53
26.92
1,157,000
+0.07(+0.26%)
May 19, 2005
26.63
27.00
26.57
26.85
1,292,400
+0.22(+0.83%)
May 18, 2005
25.75
26.85
25.47
26.63
2,243,100
+1.19(+4.68%)
May 17, 2005
24.65
25.52
24.63
25.44
1,440,000
+0.74(+3.00%)
May 16, 2005
24.13
24.80
24.11
24.70
1,245,100
+0.57(+2.36%)
May 13, 2005
24.15
24.43
24.00
24.13
1,212,500
+0.06(+0.25%)
May 12, 2005
24.80
24.80
24.07
24.07
1,300,900
-0.17(-0.70%)
May 11, 2005
24.06
24.33
23.97
24.24
1,447,400
+0.18(+0.75%)
May 10, 2005
23.86
24.22
23.86
24.06
1,824,000
+0.06(+0.25%)
May 09, 2005
24.05
24.19
23.68
24.00
2,487,300
-0.05(-0.21%)
May 06, 2005
24.70
24.79
23.78
24.05
3,803,200
-0.60(-2.43%)
May 05, 2005
25.50
25.71
24.37
24.65
6,412,400
-2.54(-9.34%)
May 04, 2005
27.13
27.27
26.96
27.19
1,341,700
+0.06(+0.22%)
May 03, 2005
27.06
27.29
26.99
27.13
1,520,100
+0.07(+0.26%)
May 02, 2005
27.15
27.31
26.78
27.06
814,500
+0.08(+0.30%)
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%)
Apr 01, 2005
30.32
30.43
29.62
29.65
1,118,300
-0.71(-2.34%)
Mar 31, 2005
30.40
30.56
30.08
30.36
925,500
+0.01(+0.03%)
Mar 30, 2005
29.80
30.47
29.80
30.35
898,500
+0.62(+2.09%)
Mar 29, 2005
30.23
30.23
29.64
29.73
1,237,600
-0.60(-1.98%)
Mar 28, 2005
30.48
30.82
30.20
30.33
1,134,400
+0.11(+0.36%)
Mar 24, 2005
30.65
30.68
29.95
30.22
1,208,300
-0.36(-1.18%)
Mar 23, 2005
31.05
31.05
30.27
30.58
1,084,200
-0.47(-1.51%)
Mar 22, 2005
30.33
31.40
30.15
31.05
2,295,500
+0.62(+2.04%)
Mar 21, 2005
30.20
30.65
30.07
30.43
884,000
+0.38(+1.26%)
Mar 18, 2005
30.43
30.59
29.96
30.05
1,864,400
-0.38(-1.25%)
Mar 17, 2005
31.25
31.25
30.27
30.43
1,559,100
-0.89(-2.84%)
Mar 16, 2005
31.70
31.70
31.06
31.32
703,800
-0.50(-1.57%)
Mar 15, 2005
31.91
31.95
31.73
31.82
610,400
-0.09(-0.28%)
Mar 14, 2005
31.56
32.09
31.50
31.91
1,014,600
+0.50(+1.59%)
Mar 11, 2005
31.62
31.75
31.41
31.41
543,800
-0.20(-0.63%)
Mar 10, 2005
31.47
31.70
31.17
31.61
948,700
+0.39(+1.25%)
Mar 09, 2005
31.80
31.82
31.17
31.22
1,457,000
-0.77(-2.41%)
Mar 08, 2005
32.10
32.15
31.81
31.99
1,017,500
-0.07(-0.22%)
Mar 07, 2005
32.26
32.40
32.01
32.06
1,006,200
-0.19(-0.59%)
Mar 04, 2005
33.00
33.02
31.92
32.25
1,935,700
-0.42(-1.29%)
Mar 03, 2005
33.50
33.55
32.67
32.67
1,404,100
-0.58(-1.74%)
Mar 02, 2005
33.30
33.64
32.90
33.25
722,700
-0.08(-0.24%)
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
.