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 (%)
Jul 31, 2002
30.40
30.48
29.33
30.29
1,641,500
-0.59(-1.91%)
Jul 30, 2002
31.75
31.95
30.54
30.88
2,099,200
-1.79(-5.48%)
Jul 29, 2002
31.50
33.45
31.31
32.67
1,549,900
+1.32(+4.21%)
Jul 26, 2002
31.43
32.35
30.91
31.35
1,320,000
-0.08(-0.25%)
Jul 25, 2002
32.44
33.15
30.80
31.43
2,228,900
-1.00(-3.08%)
Jul 24, 2002
29.00
32.60
28.51
32.43
1,646,300
+3.18(+10.87%)
Jul 23, 2002
28.15
29.60
27.63
29.25
1,656,000
+1.24(+4.43%)
Jul 22, 2002
29.50
29.88
27.77
28.01
1,532,400
-0.85(-2.95%)
Jul 19, 2002
28.25
30.12
28.16
28.86
1,458,000
-1.43(-4.72%)
Jul 17, 2002
31.50
32.25
29.62
30.29
1,422,400
-3.47(-10.28%)
Jul 12, 2002
34.20
34.60
33.40
33.76
1,127,800
-0.44(-1.29%)
Jul 11, 2002
33.30
34.24
32.65
34.20
1,048,500
+0.73(+2.18%)
Jul 10, 2002
34.30
35.41
33.00
33.47
766,300
-0.93(-2.70%)
Jul 09, 2002
35.60
35.60
34.40
34.40
730,300
-1.14(-3.21%)
Jul 08, 2002
36.15
36.64
35.50
35.54
462,600
-0.62(-1.71%)
Jul 05, 2002
35.08
36.50
34.70
36.16
258,500
+1.33(+3.82%)
Jul 04, 2002
34.74
35.15
34.24
34.83
718,200
+0.00(+0.00%)
Jul 03, 2002
34.74
35.15
34.24
34.83
718,200
+0.09(+0.26%)
Jul 02, 2002
35.32
35.60
34.63
34.74
1,282,000
-0.58(-1.64%)
Jul 01, 2002
35.35
35.95
35.22
35.32
1,244,000
+0.07(+0.20%)
Jun 28, 2002
35.00
36.45
34.90
35.25
1,243,000
+0.37(+1.06%)
Jun 27, 2002
33.80
35.00
33.80
34.88
1,145,300
+0.76(+2.23%)
Jun 26, 2002
33.10
34.70
32.20
34.12
1,108,700
+1.02(+3.08%)
Jun 25, 2002
34.10
34.40
33.09
33.10
668,300
-1.15(-3.36%)
Jun 21, 2002
34.00
35.35
34.00
34.25
936,100
-0.69(-1.97%)
Jun 20, 2002
35.70
36.25
34.94
34.94
548,800
-0.76(-2.13%)
Jun 19, 2002
35.50
35.95
35.40
35.70
945,000
+0.21(+0.59%)
Jun 18, 2002
35.35
35.83
35.27
35.49
1,602,900
+0.32(+0.91%)
Jun 17, 2002
34.80
35.35
34.25
35.17
960,300
+0.82(+2.39%)
Jun 14, 2002
35.02
35.24
33.94
34.35
1,005,500
-1.00(-2.83%)
Jun 12, 2002
35.29
35.65
35.06
35.35
857,900
+0.01(+0.03%)
Jun 11, 2002
36.10
36.88
35.30
35.34
1,546,200
-0.79(-2.19%)
Jun 10, 2002
35.50
36.48
35.30
36.13
1,010,500
+1.01(+2.88%)
Jun 07, 2002
34.35
35.20
34.32
35.12
630,200
+0.02(+0.06%)
Jun 06, 2002
36.40
36.50
34.88
35.10
900,100
-1.54(-4.20%)
Jun 05, 2002
35.49
36.80
35.28
36.64
785,500
+0.64(+1.78%)
May 31, 2002
35.10
36.37
35.08
36.00
718,000
+0.24(+0.67%)
May 28, 2002
36.15
36.25
35.26
35.76
958,900
-0.38(-1.05%)
May 27, 2002
35.71
36.40
35.71
36.14
480,900
+0.00(+0.00%)
May 24, 2002
35.71
36.40
35.71
36.14
480,900
+0.43(+1.20%)
May 23, 2002
35.20
35.81
35.00
35.71
384,000
+0.47(+1.33%)
May 22, 2002
35.24
35.55
34.75
35.24
916,500
+0.00(+0.00%)
May 21, 2002
35.95
35.98
35.05
35.24
856,300
-0.61(-1.70%)
May 20, 2002
36.00
36.58
35.80
35.85
737,400
-0.29(-0.80%)
May 17, 2002
36.68
37.01
36.05
36.14
820,000
-0.63(-1.71%)
May 16, 2002
36.35
37.05
36.33
36.77
491,300
+0.17(+0.46%)
May 15, 2002
36.20
36.97
36.19
36.60
850,100
-0.26(-0.71%)
May 14, 2002
36.30
37.25
36.11
36.86
966,600
+1.36(+3.83%)
May 13, 2002
34.76
35.90
34.74
35.50
1,074,100
+0.74(+2.13%)
May 10, 2002
35.19
35.25
34.58
34.76
717,400
+0.01(+0.03%)
May 09, 2002
34.87
34.99
34.22
34.75
819,400
-0.37(-1.05%)
May 08, 2002
35.25
35.57
34.68
35.12
819,800
+0.11(+0.31%)
May 07, 2002
35.15
35.25
34.84
35.01
557,900
+0.33(+0.95%)
May 06, 2002
34.84
35.95
34.68
34.68
532,700
+0.09(+0.26%)
May 03, 2002
34.95
35.00
34.35
34.59
773,500
-0.43(-1.23%)
May 02, 2002
34.49
35.50
34.48
35.02
745,400
+0.59(+1.71%)
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
.