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, 2008
19.73
20.63
19.55
19.94
6,150,581
+0.52(+2.68%)
Jun 27, 2008
19.24
19.74
18.99
19.42
4,060,512
+0.32(+1.68%)
Jun 26, 2008
19.14
19.87
19.09
19.10
3,647,808
-0.80(-4.02%)
Jun 25, 2008
19.33
20.54
19.33
19.90
3,978,188
+0.75(+3.92%)
Jun 24, 2008
18.81
19.50
18.43
19.15
4,432,631
+0.12(+0.63%)
Jun 23, 2008
19.75
19.75
18.93
19.03
2,715,786
-0.37(-1.91%)
Jun 20, 2008
19.97
20.09
19.27
19.40
2,342,409
-0.69(-3.43%)
Jun 19, 2008
19.96
20.29
19.58
20.09
3,514,148
+0.22(+1.11%)
Jun 18, 2008
20.56
20.65
19.64
19.87
4,841,295
-0.79(-3.82%)
Jun 17, 2008
21.57
21.63
20.62
20.66
2,841,003
-0.67(-3.14%)
Jun 16, 2008
21.50
21.50
20.96
21.33
2,964,384
-0.26(-1.20%)
Jun 13, 2008
21.66
21.92
21.16
21.59
3,002,804
+0.19(+0.89%)
Jun 12, 2008
21.26
21.83
21.02
21.40
3,045,739
+0.40(+1.90%)
Jun 11, 2008
21.17
21.35
20.75
21.00
3,451,109
-0.13(-0.62%)
Jun 10, 2008
21.01
21.46
20.70
21.13
3,865,447
-0.24(-1.12%)
Jun 09, 2008
22.29
22.36
21.17
21.37
3,219,669
-0.83(-3.74%)
Jun 06, 2008
22.54
22.85
22.03
22.20
4,348,405
-0.86(-3.73%)
Jun 05, 2008
22.68
23.80
22.23
23.06
4,318,532
+1.16(+5.30%)
Jun 04, 2008
21.39
22.05
21.01
21.90
3,228,664
+0.59(+2.77%)
Jun 03, 2008
20.86
21.44
20.64
21.31
2,655,349
+0.40(+1.91%)
Jun 02, 2008
21.35
21.51
20.68
20.91
1,798,968
-0.49(-2.29%)
May 30, 2008
21.00
21.59
20.75
21.40
3,267,985
+0.53(+2.54%)
May 29, 2008
20.33
21.08
20.29
20.87
1,651,477
+0.37(+1.80%)
May 28, 2008
20.20
21.04
20.10
20.50
2,027,137
+0.50(+2.50%)
May 27, 2008
19.50
20.27
19.41
20.00
2,723,398
+0.50(+2.56%)
May 26, 2008
19.58
19.74
19.20
19.50
0
+0.00(+0.00%)
May 23, 2008
19.58
19.74
19.20
19.50
1,558,135
-0.21(-1.07%)
May 22, 2008
19.82
20.16
19.28
19.71
2,187,492
+0.06(+0.31%)
May 21, 2008
20.51
20.70
19.52
19.65
2,924,315
-0.85(-4.15%)
May 20, 2008
20.83
20.83
20.31
20.50
2,092,314
-0.57(-2.71%)
May 19, 2008
21.70
22.00
20.97
21.07
1,744,333
-0.58(-2.68%)
May 16, 2008
21.80
21.87
21.20
21.65
2,263,285
-0.73(-3.26%)
May 15, 2008
21.91
22.39
21.33
22.38
1,907,423
+0.40(+1.82%)
May 14, 2008
22.42
22.55
21.85
21.98
2,087,499
-0.24(-1.08%)
May 13, 2008
22.10
22.38
21.74
22.22
1,724,701
+0.14(+0.63%)
May 12, 2008
21.66
22.12
21.43
22.08
1,363,592
+0.52(+2.41%)
May 09, 2008
21.00
21.82
20.95
21.56
1,690,441
+0.19(+0.89%)
May 08, 2008
20.50
22.60
20.50
21.37
3,500,200
-0.49(-2.24%)
May 07, 2008
21.40
22.28
21.40
21.86
2,650,649
+0.51(+2.39%)
May 06, 2008
21.42
21.60
21.06
21.35
1,654,199
-0.14(-0.65%)
May 05, 2008
22.15
22.15
21.34
21.49
1,551,771
-0.59(-2.67%)
May 02, 2008
22.40
22.58
21.70
22.08
1,943,632
+0.13(+0.59%)
May 01, 2008
21.50
22.28
21.02
21.95
2,114,787
+0.55(+2.57%)
Apr 30, 2008
22.05
22.33
21.26
21.40
2,543,897
-0.74(-3.34%)
Apr 29, 2008
21.69
22.19
21.42
22.14
1,861,439
+0.52(+2.41%)
Apr 28, 2008
21.52
22.02
21.16
21.62
1,802,683
-0.03(-0.14%)
Apr 25, 2008
20.89
21.70
20.78
21.65
2,423,081
+0.94(+4.54%)
Apr 24, 2008
20.03
21.12
20.03
20.71
2,037,848
+0.75(+3.76%)
Apr 23, 2008
19.43
20.27
19.38
19.96
1,651,341
+0.53(+2.73%)
Apr 22, 2008
20.28
20.28
19.29
19.43
1,915,925
-0.93(-4.57%)
Apr 21, 2008
20.37
20.39
20.10
20.36
1,404,931
-0.15(-0.73%)
Apr 18, 2008
20.48
21.06
20.16
20.51
2,811,773
+0.88(+4.48%)
Apr 17, 2008
19.61
19.83
19.26
19.63
2,003,355
-0.09(-0.46%)
Apr 16, 2008
19.70
19.80
19.36
19.72
2,446,420
+0.22(+1.13%)
Apr 15, 2008
19.63
19.65
19.15
19.50
1,783,817
+0.03(+0.15%)
Apr 14, 2008
19.19
19.72
19.13
19.47
2,449,830
+0.29(+1.51%)
Apr 11, 2008
19.48
19.48
19.07
19.18
3,152,110
-0.36(-1.84%)
Apr 10, 2008
18.60
19.94
18.50
19.54
3,209,160
+0.75(+3.99%)
Apr 09, 2008
19.18
19.22
18.72
18.79
3,497,276
-0.38(-1.98%)
Apr 08, 2008
19.78
19.78
18.91
19.17
3,835,758
-0.59(-2.99%)
Apr 07, 2008
20.42
20.80
19.64
19.76
3,404,245
-0.62(-3.04%)
Apr 04, 2008
19.78
21.33
19.75
20.38
4,354,468
-0.73(-3.46%)
Apr 03, 2008
21.32
21.42
20.76
21.11
2,517,420
-0.29(-1.36%)
Apr 02, 2008
20.93
22.05
20.93
21.40
3,908,676
+0.47(+2.25%)
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
.