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 28, 2013
61.69
62.34
61.32
62.31
2,054,468
+0.67(+1.09%)
Jun 27, 2013
60.45
61.85
60.19
61.64
1,340,881
+1.58(+2.63%)
Jun 26, 2013
60.75
60.86
59.38
60.06
1,672,725
-0.36(-0.60%)
Jun 25, 2013
61.58
61.61
60.03
60.42
1,233,381
-0.82(-1.34%)
Jun 24, 2013
61.37
61.66
60.40
61.24
1,199,204
-0.84(-1.35%)
Jun 21, 2013
61.98
62.32
61.35
62.08
1,648,113
+0.44(+0.71%)
Jun 20, 2013
62.74
63.54
61.47
61.64
2,071,985
-1.56(-2.47%)
Jun 19, 2013
64.18
64.39
63.18
63.20
774,032
-0.88(-1.37%)
Jun 18, 2013
63.69
64.22
63.40
64.08
1,438,214
+0.51(+0.80%)
Jun 17, 2013
63.60
64.21
63.23
63.57
1,272,866
+0.34(+0.54%)
Jun 14, 2013
62.49
63.40
62.49
63.23
1,257,993
+0.52(+0.83%)
Jun 13, 2013
62.22
62.81
61.83
62.71
784,815
+0.67(+1.08%)
Jun 12, 2013
63.79
63.80
61.84
62.04
1,298,168
-1.19(-1.88%)
Jun 11, 2013
62.02
63.71
61.86
63.23
1,446,893
+0.68(+1.09%)
Jun 10, 2013
62.25
62.95
62.00
62.55
1,209,234
+0.54(+0.87%)
Jun 07, 2013
61.86
62.40
61.55
62.01
1,574,099
+0.44(+0.71%)
Jun 06, 2013
59.92
61.62
59.54
61.57
1,187,781
+1.63(+2.72%)
Jun 05, 2013
60.01
61.04
59.49
59.94
1,005,451
-0.23(-0.38%)
Jun 04, 2013
60.40
60.50
59.30
60.17
2,089,805
-1.37(-2.23%)
Jun 03, 2013
61.13
62.30
61.12
61.54
1,279,479
+0.39(+0.64%)
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%)
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
.