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, 2013
62.24
62.32
61.15
61.15
1,431,372
-1.14(-1.83%)
May 30, 2013
62.75
63.06
62.21
62.29
669,950
-0.63(-1.00%)
May 29, 2013
63.30
63.33
62.05
62.92
939,632
-0.71(-1.12%)
May 28, 2013
64.13
64.94
63.52
63.63
723,840
-0.02(-0.03%)
May 24, 2013
64.05
64.41
63.35
63.65
669,055
-0.68(-1.06%)
May 23, 2013
63.89
64.77
63.79
64.33
1,024,930
+0.31(+0.48%)
May 22, 2013
64.09
64.70
63.75
64.02
819,546
+0.00(+0.00%)
May 21, 2013
63.66
64.20
63.04
64.02
1,032,542
+0.46(+0.72%)
May 20, 2013
64.30
64.47
63.44
63.56
1,379,190
-0.74(-1.15%)
May 17, 2013
64.31
64.81
63.87
64.30
1,301,789
-0.16(-0.25%)
May 16, 2013
64.78
65.44
64.39
64.46
1,969,600
-1.03(-1.57%)
May 15, 2013
63.51
65.82
63.41
65.49
1,738,683
+2.85(+4.55%)
May 13, 2013
63.03
63.28
62.31
62.64
463,885
-0.44(-0.70%)
May 10, 2013
62.83
63.19
62.26
63.08
673,415
+0.17(+0.27%)
May 09, 2013
63.50
63.72
62.68
62.91
632,180
-0.59(-0.93%)
May 08, 2013
62.41
63.66
62.41
63.50
1,130,477
+1.16(+1.86%)
May 07, 2013
62.38
62.77
62.06
62.34
734,237
-0.02(-0.03%)
May 06, 2013
62.20
62.76
61.89
62.36
941,907
-0.01(-0.02%)
May 03, 2013
61.78
62.77
61.39
62.37
1,176,447
+0.98(+1.60%)
May 02, 2013
60.98
61.45
60.58
61.39
864,201
+0.61(+1.00%)
May 01, 2013
61.27
62.00
60.66
60.78
1,019,501
-0.59(-0.96%)
Apr 30, 2013
62.10
62.25
60.61
61.37
1,520,040
-0.67(-1.08%)
Apr 29, 2013
63.13
63.30
61.94
62.04
1,072,465
-0.90(-1.43%)
Apr 26, 2013
62.95
63.14
62.72
62.94
908,432
-0.20(-0.32%)
Apr 25, 2013
63.50
64.15
63.13
63.14
1,277,300
-0.23(-0.36%)
Apr 24, 2013
63.69
63.89
63.14
63.37
817,014
-0.19(-0.30%)
Apr 23, 2013
62.61
63.84
62.61
63.56
1,214,498
+1.15(+1.84%)
Apr 22, 2013
62.79
62.98
62.19
62.41
1,087,375
-0.18(-0.29%)
Apr 19, 2013
61.71
62.69
61.49
62.59
2,304,887
+0.93(+1.51%)
Apr 18, 2013
61.64
62.18
61.22
61.66
1,812,124
+0.26(+0.42%)
Apr 17, 2013
61.32
61.49
60.55
61.40
2,090,525
-0.19(-0.31%)
Apr 16, 2013
60.72
61.73
59.87
61.59
1,613,998
+0.96(+1.58%)
Apr 15, 2013
60.79
60.85
60.16
60.63
1,798,997
-0.42(-0.69%)
Apr 12, 2013
59.75
61.11
59.65
61.05
1,831,569
+1.27(+2.12%)
Apr 11, 2013
59.59
60.13
59.00
59.78
2,795,950
-0.66(-1.09%)
Apr 10, 2013
59.32
60.90
58.27
60.44
8,500,628
+0.64(+1.07%)
Apr 09, 2013
59.35
59.80
58.76
59.80
1,581,340
+0.41(+0.69%)
Apr 08, 2013
59.35
59.80
58.74
59.39
748,702
-0.01(-0.02%)
Apr 05, 2013
58.74
59.43
58.26
59.40
1,408,939
-0.10(-0.17%)
Apr 04, 2013
57.92
59.53
57.82
59.50
1,261,872
+1.78(+3.08%)
Apr 03, 2013
58.57
58.71
57.50
57.72
1,626,594
-0.68(-1.16%)
Apr 02, 2013
59.15
59.26
58.26
58.40
994,531
-0.50(-0.85%)
Apr 01, 2013
59.15
59.47
58.77
58.90
721,924
-0.15(-0.25%)
Mar 28, 2013
59.36
59.41
58.61
59.05
1,252,488
-0.46(-0.77%)
Mar 27, 2013
60.30
60.41
59.25
59.51
1,468,262
-1.15(-1.90%)
Mar 26, 2013
60.24
60.67
59.70
60.66
810,340
+0.43(+0.71%)
Mar 25, 2013
62.13
62.54
59.65
60.23
2,366,606
-1.14(-1.86%)
Mar 22, 2013
59.97
62.00
59.97
61.37
1,519,612
+1.52(+2.54%)
Mar 21, 2013
60.04
60.30
59.32
59.85
737,793
-0.51(-0.84%)
Mar 20, 2013
58.34
60.53
58.34
60.36
1,419,840
+2.22(+3.82%)
Mar 19, 2013
59.07
59.26
57.90
58.14
1,030,713
-0.80(-1.36%)
Mar 18, 2013
58.96
59.56
58.16
58.94
1,430,097
-0.48(-0.81%)
Mar 15, 2013
59.59
59.68
58.72
59.42
1,641,902
-0.06(-0.10%)
Mar 14, 2013
59.01
59.66
58.74
59.48
1,152,921
+0.36(+0.61%)
Mar 13, 2013
58.45
59.13
58.21
59.12
1,013,084
+0.54(+0.92%)
Mar 12, 2013
58.57
59.04
58.37
58.58
799,958
+0.09(+0.15%)
Mar 11, 2013
58.63
58.91
58.09
58.49
803,865
-0.29(-0.49%)
Mar 08, 2013
58.56
59.11
58.16
58.78
880,307
+0.43(+0.74%)
Mar 07, 2013
58.73
58.75
58.08
58.35
1,378,770
-0.26(-0.44%)
Mar 06, 2013
59.09
59.26
58.36
58.61
1,619,029
-0.29(-0.49%)
Mar 05, 2013
59.11
59.28
58.55
58.90
1,160,423
-0.04(-0.07%)
Mar 04, 2013
58.49
59.08
58.38
58.94
1,054,319
+0.25(+0.43%)
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
.