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 (%)
Jun 30, 2005
26.31
26.70
26.10
26.10
966,200
-0.21(-0.80%)
Jun 29, 2005
26.57
26.57
26.14
26.31
781,600
-0.18(-0.68%)
Jun 28, 2005
26.14
26.56
26.10
26.49
891,400
+0.49(+1.88%)
Jun 27, 2005
26.05
26.14
25.90
26.00
1,040,500
-0.06(-0.23%)
Jun 24, 2005
26.16
26.28
25.75
26.06
1,692,200
-0.24(-0.91%)
Jun 23, 2005
25.50
26.76
25.48
26.30
2,172,300
+0.84(+3.30%)
Jun 22, 2005
25.10
25.60
24.98
25.46
1,684,900
+0.46(+1.84%)
Jun 21, 2005
25.25
25.29
24.80
25.00
1,058,100
-0.26(-1.03%)
Jun 20, 2005
25.20
25.45
25.00
25.26
668,900
-0.11(-0.43%)
Jun 17, 2005
25.65
25.65
25.13
25.37
1,122,100
+0.12(+0.48%)
Jun 16, 2005
25.15
25.29
24.89
25.25
595,800
+0.15(+0.60%)
Jun 15, 2005
25.23
25.28
24.95
25.10
978,100
+0.12(+0.48%)
Jun 14, 2005
24.46
25.10
24.28
24.98
733,800
+0.53(+2.17%)
Jun 13, 2005
24.32
24.57
24.26
24.45
812,300
+0.10(+0.41%)
Jun 10, 2005
24.61
24.64
24.15
24.35
947,200
-0.29(-1.18%)
Jun 09, 2005
24.64
24.74
24.40
24.64
768,000
-0.01(-0.04%)
Jun 08, 2005
24.55
24.79
24.45
24.65
850,700
-0.05(-0.20%)
Jun 07, 2005
24.81
24.95
24.68
24.70
857,700
-0.11(-0.44%)
Jun 06, 2005
24.67
24.95
24.54
24.81
909,600
+0.14(+0.57%)
Jun 03, 2005
25.19
25.20
24.63
24.67
1,497,300
-0.51(-2.03%)
Jun 02, 2005
25.25
25.42
24.87
25.18
2,185,800
-0.32(-1.25%)
Jun 01, 2005
25.59
25.84
25.36
25.50
1,127,300
-0.17(-0.66%)
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%)
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
.