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 (%)
Aug 31, 2005
19.70
19.88
19.50
19.88
1,616,900
+0.19(+0.96%)
Aug 30, 2005
20.15
20.24
19.57
19.69
1,513,800
-0.45(-2.23%)
Aug 29, 2005
20.11
20.30
19.89
20.14
976,200
-0.10(-0.49%)
Aug 26, 2005
20.25
20.45
20.10
20.24
1,740,100
+0.04(+0.20%)
Aug 25, 2005
20.75
20.98
20.17
20.20
2,500,100
-0.50(-2.42%)
Aug 24, 2005
20.96
21.17
20.65
20.70
1,119,900
-0.37(-1.76%)
Aug 23, 2005
21.05
21.27
20.94
21.07
1,548,700
+0.03(+0.14%)
Aug 22, 2005
21.09
21.37
20.94
21.04
888,800
-0.07(-0.33%)
Aug 19, 2005
21.48
21.48
21.05
21.11
1,483,200
-0.18(-0.85%)
Aug 18, 2005
21.33
21.40
20.98
21.29
2,204,400
-0.16(-0.75%)
Aug 17, 2005
20.75
21.99
20.42
21.45
4,284,500
+0.59(+2.83%)
Aug 16, 2005
21.30
21.31
20.78
20.86
2,568,400
-0.54(-2.52%)
Aug 15, 2005
21.80
21.80
21.14
21.40
3,068,200
-0.43(-1.97%)
Aug 12, 2005
21.78
22.13
21.58
21.83
3,724,400
+0.00(+0.00%)
Aug 11, 2005
21.90
22.19
21.69
21.83
2,217,100
+0.05(+0.23%)
Aug 10, 2005
22.50
22.69
21.75
21.78
3,284,400
-0.63(-2.81%)
Aug 09, 2005
22.90
22.92
22.38
22.41
1,424,000
-0.49(-2.14%)
Aug 08, 2005
23.16
23.29
22.90
22.90
2,036,500
-0.26(-1.12%)
Aug 05, 2005
23.22
23.44
22.93
23.16
2,358,400
-0.06(-0.26%)
Aug 04, 2005
24.50
24.51
22.83
23.22
6,189,200
-1.70(-6.82%)
Aug 03, 2005
25.10
25.17
24.75
24.92
1,267,800
-0.22(-0.88%)
Aug 02, 2005
25.64
25.64
25.02
25.14
1,796,300
-0.50(-1.95%)
Aug 01, 2005
25.75
25.90
25.25
25.64
872,500
-0.16(-0.62%)
Jul 29, 2005
25.82
26.03
25.67
25.80
571,600
-0.05(-0.19%)
Jul 28, 2005
25.79
25.86
25.60
25.85
769,300
+0.13(+0.51%)
Jul 27, 2005
26.00
26.00
25.62
25.72
435,100
-0.13(-0.50%)
Jul 26, 2005
25.82
25.89
25.67
25.85
785,300
+0.28(+1.10%)
Jul 25, 2005
25.50
25.82
25.40
25.57
635,000
+0.04(+0.16%)
Jul 22, 2005
25.40
25.78
25.34
25.53
957,900
+0.13(+0.51%)
Jul 21, 2005
25.77
25.77
25.25
25.40
921,700
-0.34(-1.32%)
Jul 20, 2005
26.01
26.09
25.51
25.74
739,100
-0.27(-1.04%)
Jul 19, 2005
26.06
26.08
25.81
26.01
970,700
+0.11(+0.42%)
Jul 18, 2005
25.40
25.95
25.40
25.90
1,098,400
+0.57(+2.25%)
Jul 15, 2005
25.49
25.51
25.20
25.33
793,300
+0.01(+0.04%)
Jul 14, 2005
25.46
25.74
25.10
25.32
957,100
+0.11(+0.44%)
Jul 13, 2005
25.14
25.35
24.95
25.21
1,184,800
+0.13(+0.52%)
Jul 12, 2005
25.28
25.49
25.04
25.08
890,900
-0.20(-0.79%)
Jul 11, 2005
25.70
25.75
25.15
25.28
1,351,000
-0.33(-1.29%)
Jul 08, 2005
25.50
25.61
24.93
25.61
1,115,400
+0.16(+0.63%)
Jul 07, 2005
25.65
26.07
25.25
25.45
2,035,000
-1.25(-4.68%)
Jul 06, 2005
27.13
27.15
26.58
26.70
1,039,600
-0.43(-1.58%)
Jul 05, 2005
26.40
27.13
26.36
27.13
1,102,200
+0.70(+2.65%)
Jul 01, 2005
26.55
26.58
26.31
26.43
584,900
+0.33(+1.26%)
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%)
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
.