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, 2012
67.10
68.45
66.59
67.75
1,492,719
+0.69(+1.03%)
May 30, 2012
67.00
67.55
66.53
67.06
867,033
-0.26(-0.39%)
May 29, 2012
67.88
67.98
66.60
67.32
914,121
-0.28(-0.41%)
May 25, 2012
67.70
68.00
67.19
67.60
747,273
+0.04(+0.06%)
May 24, 2012
65.62
67.67
65.50
67.56
1,390,085
+2.20(+3.37%)
May 23, 2012
64.34
65.61
64.00
65.36
1,542,315
+0.67(+1.04%)
May 22, 2012
65.36
65.46
64.33
64.69
928,706
-0.39(-0.60%)
May 21, 2012
64.21
65.80
64.00
65.08
1,364,025
+0.92(+1.43%)
May 18, 2012
64.34
65.17
63.83
64.16
1,336,976
+0.11(+0.17%)
May 17, 2012
66.91
67.07
64.05
64.05
1,906,949
-3.14(-4.67%)
May 16, 2012
66.48
67.51
66.44
67.19
1,726,480
+0.76(+1.14%)
May 15, 2012
67.16
67.34
66.32
66.43
2,166,078
-0.62(-0.92%)
May 14, 2012
69.01
69.09
67.00
67.05
1,000,340
-2.22(-3.20%)
May 11, 2012
68.21
69.74
68.21
69.27
977,556
+0.81(+1.18%)
May 10, 2012
69.00
70.00
68.33
68.46
1,045,952
-0.34(-0.49%)
May 09, 2012
66.70
69.07
66.70
68.80
1,445,283
+1.52(+2.26%)
May 08, 2012
68.47
68.56
66.30
67.28
1,400,038
-0.99(-1.45%)
May 07, 2012
68.06
68.55
67.67
68.27
1,257,902
+0.20(+0.29%)
May 04, 2012
68.39
69.41
67.70
68.07
938,185
-0.52(-0.76%)
May 03, 2012
68.38
69.35
68.30
68.59
962,024
+0.06(+0.09%)
May 02, 2012
67.63
68.99
67.30
68.53
1,607,803
+0.91(+1.35%)
May 01, 2012
67.33
68.42
66.58
67.62
958,609
+0.07(+0.10%)
Apr 30, 2012
68.80
68.83
67.43
67.55
937,420
-1.45(-2.10%)
Apr 27, 2012
67.62
69.50
67.62
69.00
1,734,813
+1.68(+2.50%)
Apr 26, 2012
66.91
67.50
66.62
67.32
1,489,391
+0.42(+0.63%)
Apr 25, 2012
66.61
67.00
66.18
66.90
1,360,683
+0.79(+1.19%)
Apr 24, 2012
67.75
67.80
65.87
66.11
2,263,157
-1.98(-2.91%)
Apr 23, 2012
67.64
68.34
67.23
68.09
1,418,155
-0.25(-0.37%)
Apr 20, 2012
67.68
68.46
67.59
68.34
1,791,663
+0.85(+1.26%)
Apr 19, 2012
66.85
67.90
66.57
67.49
2,844,764
+0.49(+0.73%)
Apr 18, 2012
64.61
67.15
64.54
67.00
3,576,883
+2.30(+3.55%)
Apr 17, 2012
64.95
65.20
64.59
64.70
1,306,341
+0.07(+0.11%)
Apr 16, 2012
64.69
65.13
64.25
64.63
1,330,690
+0.37(+0.58%)
Apr 13, 2012
64.32
65.09
64.02
64.26
1,187,109
-0.18(-0.28%)
Apr 12, 2012
63.34
64.65
62.98
64.44
1,830,197
+1.06(+1.67%)
Apr 11, 2012
63.12
63.83
62.99
63.38
1,945,944
+0.53(+0.84%)
Apr 10, 2012
64.06
64.32
62.54
62.85
1,851,187
-1.03(-1.61%)
Apr 09, 2012
63.86
64.58
63.04
63.88
2,737,095
-0.96(-1.48%)
Apr 05, 2012
63.75
65.28
63.75
64.84
2,131,020
+0.84(+1.31%)
Apr 04, 2012
63.26
64.36
63.21
64.00
1,965,971
+0.48(+0.76%)
Apr 03, 2012
64.41
65.21
62.95
63.52
2,434,774
+0.70(+1.11%)
Apr 02, 2012
62.84
63.84
62.71
62.82
1,710,121
-0.46(-0.73%)
Mar 30, 2012
60.30
64.08
59.83
63.28
4,789,715
+3.19(+5.31%)
Mar 29, 2012
57.93
60.11
57.60
60.09
3,565,227
+1.73(+2.96%)
Mar 28, 2012
58.52
59.63
58.20
58.36
5,522,505
+0.12(+0.21%)
Mar 27, 2012
59.19
59.29
58.16
58.24
1,978,345
-0.20(-0.34%)
Mar 26, 2012
57.84
58.58
57.71
58.44
1,243,499
+0.76(+1.32%)
Mar 23, 2012
57.70
57.75
57.03
57.68
1,066,127
+0.05(+0.09%)
Mar 22, 2012
56.68
57.64
56.62
57.63
1,143,607
+0.84(+1.48%)
Mar 21, 2012
56.95
57.40
56.58
56.79
656,881
-0.16(-0.28%)
Mar 20, 2012
56.95
57.13
56.41
56.95
569,934
+0.54(+0.96%)
Mar 19, 2012
56.52
56.60
56.00
56.41
796,180
-0.26(-0.46%)
Mar 16, 2012
57.28
57.40
56.28
56.67
1,226,163
-0.72(-1.25%)
Mar 15, 2012
57.73
57.87
57.15
57.39
973,135
-0.21(-0.36%)
Mar 14, 2012
57.35
57.77
57.35
57.60
816,280
+0.13(+0.23%)
Mar 13, 2012
57.02
57.55
56.71
57.47
834,730
+0.25(+0.44%)
Mar 12, 2012
57.38
57.69
57.12
57.22
584,018
-0.26(-0.45%)
Mar 09, 2012
57.08
57.58
56.94
57.48
861,930
+0.65(+1.14%)
Mar 08, 2012
56.15
57.00
55.89
56.83
1,416,243
+0.94(+1.68%)
Mar 07, 2012
55.37
56.00
54.86
55.89
1,216,517
+0.47(+0.85%)
Mar 06, 2012
54.42
55.42
54.36
55.42
1,661,263
+0.51(+0.93%)
Mar 05, 2012
54.42
55.00
54.33
54.91
725,523
+0.42(+0.77%)
Mar 02, 2012
54.35
54.60
54.03
54.49
698,793
-0.06(-0.11%)
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
.