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, 2012
68.29
68.45
65.53
66.36
2,295,313
-0.12(-0.18%)
Jun 29, 2012
68.29
68.45
65.53
66.48
2,458,529
-0.72(-1.07%)
Jun 28, 2012
65.28
68.43
64.99
67.20
5,861,167
-1.93(-2.79%)
Jun 27, 2012
70.41
70.59
68.01
69.13
3,109,932
-1.39(-1.97%)
Jun 26, 2012
70.51
71.17
70.09
70.52
2,298,590
+0.34(+0.48%)
Jun 25, 2012
70.43
70.82
69.55
70.18
1,600,245
-0.25(-0.35%)
Jun 22, 2012
70.25
70.94
70.07
70.43
2,740,496
+1.08(+1.56%)
Jun 21, 2012
71.72
71.72
69.30
69.35
2,106,508
-2.39(-3.33%)
Jun 20, 2012
72.57
72.57
71.11
71.74
1,936,260
-0.71(-0.98%)
Jun 19, 2012
72.76
73.78
72.21
72.45
1,649,759
-0.30(-0.41%)
Jun 18, 2012
73.37
73.77
72.55
72.75
1,336,445
-0.51(-0.70%)
Jun 15, 2012
72.17
73.37
71.70
73.26
2,238,892
+0.41(+0.56%)
Jun 14, 2012
72.04
74.73
71.85
72.85
4,889,255
+2.77(+3.95%)
Jun 13, 2012
68.67
71.07
68.67
70.08
2,453,224
+0.66(+0.95%)
Jun 12, 2012
68.94
69.51
68.57
69.42
903,369
+0.58(+0.84%)
Jun 11, 2012
69.98
69.99
68.82
68.84
1,113,937
-0.74(-1.06%)
Jun 08, 2012
66.69
70.15
66.69
69.58
1,785,110
+2.44(+3.63%)
Jun 07, 2012
68.06
68.20
66.94
67.14
866,141
-0.60(-0.89%)
Jun 06, 2012
67.88
68.12
67.33
67.74
962,356
+0.24(+0.36%)
Jun 05, 2012
67.07
68.11
66.56
67.50
1,223,072
-0.33(-0.49%)
Jun 04, 2012
67.57
68.40
66.78
67.83
1,530,414
+0.68(+1.01%)
Jun 02, 2012
67.15
67.53
66.23
67.15
1,582,882
+0.00(+0.00%)
Jun 01, 2012
67.15
67.53
66.23
67.15
1,582,882
-0.60(-0.89%)
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%)
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
.