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, 2006
25.90
26.11
25.08
25.57
2,769,800
+1.35(+5.57%)
Aug 30, 2006
24.15
24.37
23.95
24.22
502,100
+0.07(+0.29%)
Aug 29, 2006
23.90
24.27
23.72
24.15
773,800
+0.34(+1.43%)
Aug 28, 2006
23.67
24.00
23.63
23.81
614,800
+0.23(+0.98%)
Aug 25, 2006
23.53
23.67
23.31
23.58
588,900
-0.10(-0.42%)
Aug 24, 2006
23.69
23.74
23.43
23.68
910,900
+0.01(+0.04%)
Aug 23, 2006
24.00
24.05
23.51
23.67
506,100
-0.21(-0.88%)
Aug 22, 2006
24.10
24.24
23.77
23.88
1,022,400
-0.21(-0.87%)
Aug 21, 2006
24.37
24.45
23.92
24.09
1,267,700
-0.54(-2.19%)
Aug 18, 2006
26.20
26.25
24.55
24.63
2,108,700
+0.09(+0.37%)
Aug 17, 2006
24.52
24.87
24.38
24.54
631,600
-0.07(-0.28%)
Aug 16, 2006
24.22
24.73
23.80
24.61
1,311,000
+0.62(+2.58%)
Aug 15, 2006
23.94
24.07
23.53
23.99
810,200
+0.30(+1.27%)
Aug 14, 2006
23.40
24.05
23.40
23.69
963,700
+0.54(+2.33%)
Aug 11, 2006
23.18
23.34
22.94
23.15
446,900
+0.01(+0.04%)
Aug 10, 2006
22.62
23.20
22.56
23.14
1,064,400
+0.52(+2.30%)
Aug 09, 2006
23.45
23.55
22.61
22.62
713,200
-0.64(-2.75%)
Aug 08, 2006
23.77
23.80
23.20
23.26
708,100
-0.35(-1.48%)
Aug 07, 2006
23.43
23.74
23.23
23.61
963,700
+0.03(+0.13%)
Aug 04, 2006
23.85
24.10
23.38
23.58
1,309,800
+0.08(+0.34%)
Aug 03, 2006
21.98
24.30
21.98
23.50
2,901,400
+1.60(+7.31%)
Aug 02, 2006
21.80
22.32
21.69
21.90
3,232,100
-0.85(-3.74%)
Aug 01, 2006
22.70
22.75
22.42
22.75
1,149,900
+0.03(+0.13%)
Jul 31, 2006
22.51
23.02
22.41
22.72
981,300
+0.24(+1.07%)
Jul 28, 2006
22.08
22.52
22.08
22.48
1,181,500
+0.42(+1.90%)
Jul 27, 2006
22.47
22.54
22.01
22.06
1,161,100
-0.32(-1.43%)
Jul 26, 2006
22.52
22.58
22.36
22.38
1,077,000
-0.12(-0.53%)
Jul 25, 2006
22.59
22.60
22.19
22.50
1,769,500
-0.08(-0.35%)
Jul 24, 2006
22.25
22.86
22.25
22.58
1,742,900
+0.51(+2.31%)
Jul 21, 2006
22.24
22.24
21.80
22.07
1,685,500
-0.17(-0.76%)
Jul 20, 2006
22.48
22.58
22.22
22.24
1,100,300
-0.20(-0.89%)
Jul 19, 2006
22.01
22.50
21.93
22.44
1,826,900
+0.42(+1.91%)
Jul 18, 2006
22.15
22.15
21.67
22.02
2,771,500
-0.07(-0.32%)
Jul 17, 2006
21.85
22.19
21.81
22.09
1,927,000
+0.34(+1.56%)
Jul 14, 2006
21.80
21.95
21.57
21.75
2,117,800
-0.05(-0.23%)
Jul 13, 2006
22.50
22.51
21.79
21.80
2,134,800
-0.81(-3.58%)
Jul 12, 2006
22.82
22.89
22.50
22.61
1,571,200
-0.15(-0.66%)
Jul 11, 2006
23.25
23.26
22.45
22.76
2,681,100
-0.48(-2.07%)
Jul 10, 2006
23.30
23.43
23.12
23.24
1,844,700
+0.02(+0.09%)
Jul 07, 2006
23.80
23.82
23.19
23.22
2,029,700
-0.66(-2.76%)
Jul 06, 2006
24.00
24.29
23.80
23.88
1,857,900
-0.11(-0.46%)
Jul 05, 2006
24.07
24.07
23.60
23.99
2,145,000
-0.08(-0.33%)
Jul 03, 2006
24.26
24.64
24.03
24.07
819,200
-0.36(-1.47%)
Jun 30, 2006
24.59
24.59
24.37
24.43
1,110,700
-0.04(-0.16%)
Jun 29, 2006
24.15
24.55
24.11
24.47
1,964,100
+0.46(+1.92%)
Jun 28, 2006
23.93
24.15
23.85
24.01
1,324,700
+0.09(+0.38%)
Jun 27, 2006
24.78
24.78
23.90
23.92
1,832,800
-0.76(-3.08%)
Jun 26, 2006
24.47
24.80
24.45
24.68
1,649,700
+0.22(+0.90%)
Jun 23, 2006
24.65
24.73
24.33
24.46
2,253,400
-0.11(-0.45%)
Jun 22, 2006
25.15
25.48
24.49
24.57
1,922,000
-0.33(-1.33%)
Jun 21, 2006
24.38
24.93
23.72
24.90
1,528,800
+0.48(+1.97%)
Jun 20, 2006
24.63
24.67
24.31
24.42
823,800
-0.19(-0.77%)
Jun 19, 2006
24.61
24.81
24.37
24.61
1,286,400
+0.20(+0.82%)
Jun 16, 2006
24.43
24.75
24.26
24.41
1,597,300
+0.03(+0.12%)
Jun 15, 2006
23.52
24.38
23.45
24.38
1,496,800
+0.96(+4.10%)
Jun 14, 2006
23.54
23.82
23.14
23.42
1,321,100
-0.18(-0.76%)
Jun 13, 2006
23.67
24.03
23.57
23.60
908,100
-0.23(-0.97%)
Jun 12, 2006
24.01
24.18
23.67
23.83
1,232,400
-0.15(-0.63%)
Jun 09, 2006
24.10
24.31
23.79
23.98
1,060,500
-0.10(-0.42%)
Jun 08, 2006
23.70
24.10
23.35
24.08
1,359,300
+0.37(+1.56%)
Jun 07, 2006
23.93
24.14
23.65
23.71
1,217,200
-0.09(-0.38%)
Jun 06, 2006
24.05
24.05
23.34
23.80
2,040,700
-0.25(-1.04%)
Jun 05, 2006
24.64
24.72
24.02
24.05
2,402,100
-0.64(-2.59%)
Jun 02, 2006
25.53
25.54
24.61
24.69
1,778,800
-0.89(-3.48%)
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
.