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, 2012
64.41
64.79
63.41
63.64
1,424,599
-0.74(-1.15%)
Aug 30, 2012
63.39
64.64
63.36
64.38
1,594,646
+0.88(+1.39%)
Aug 29, 2012
61.49
64.05
61.47
63.50
2,200,528
+1.97(+3.20%)
Aug 27, 2012
62.51
62.51
61.45
61.53
2,026,285
-0.82(-1.32%)
Aug 24, 2012
62.53
62.68
61.67
62.35
1,677,104
-0.33(-0.53%)
Aug 23, 2012
63.55
63.63
62.51
62.68
1,343,059
-1.24(-1.94%)
Aug 22, 2012
64.14
64.28
63.66
63.92
964,630
-0.35(-0.54%)
Aug 21, 2012
64.71
64.79
63.84
64.27
1,084,176
-0.54(-0.83%)
Aug 20, 2012
64.74
64.85
64.14
64.81
636,225
-0.12(-0.18%)
Aug 17, 2012
64.80
65.00
64.16
64.93
730,000
+0.20(+0.31%)
Aug 16, 2012
63.70
64.92
62.50
64.73
1,257,878
+0.91(+1.43%)
Aug 15, 2012
63.37
64.24
63.19
63.82
1,153,652
+0.55(+0.87%)
Aug 14, 2012
64.40
64.50
63.13
63.27
787,618
-0.84(-1.31%)
Aug 13, 2012
63.72
64.25
62.74
64.11
2,208,527
+0.40(+0.63%)
Aug 11, 2012
64.65
64.76
63.17
63.71
1,711,872
+0.00(+0.00%)
Aug 10, 2012
64.65
64.76
63.17
63.71
1,711,872
-1.19(-1.83%)
Aug 09, 2012
66.35
66.35
64.71
64.90
925,483
-1.35(-2.04%)
Aug 08, 2012
65.97
66.47
65.69
66.25
784,752
+0.22(+0.33%)
Aug 07, 2012
65.69
66.28
65.59
66.03
664,342
+0.59(+0.90%)
Aug 06, 2012
66.27
66.60
65.27
65.44
1,131,777
-0.73(-1.10%)
Aug 03, 2012
66.44
67.12
66.00
66.17
759,663
+0.42(+0.64%)
Aug 02, 2012
65.69
66.25
65.23
65.75
845,398
-0.34(-0.51%)
Aug 01, 2012
66.36
66.09
66.09
66.09
1,130,051
+0.01(+0.02%)
Jul 31, 2012
66.61
66.77
65.88
66.08
1,117,165
-0.62(-0.93%)
Jul 30, 2012
66.55
67.09
66.33
66.70
869,674
+0.07(+0.11%)
Jul 27, 2012
66.79
67.18
65.98
66.63
918,792
+0.28(+0.42%)
Jul 26, 2012
65.02
66.40
65.02
66.35
1,210,721
+1.82(+2.82%)
Jul 25, 2012
66.16
66.17
63.51
64.53
2,638,181
-1.99(-2.99%)
Jul 24, 2012
66.29
66.61
65.83
66.52
886,629
+0.37(+0.56%)
Jul 23, 2012
66.10
66.46
65.33
66.15
927,251
-0.62(-0.93%)
Jul 20, 2012
65.99
67.15
65.80
66.77
2,566,197
+0.71(+1.07%)
Jul 19, 2012
66.94
67.28
65.35
66.06
1,940,667
-0.37(-0.56%)
Jul 18, 2012
68.20
68.82
66.30
66.43
2,852,764
-1.96(-2.87%)
Jul 17, 2012
68.65
68.65
68.03
68.39
1,439,328
+0.00(+0.00%)
Jul 16, 2012
68.01
69.37
67.48
68.39
1,973,448
+0.92(+1.36%)
Jul 14, 2012
69.02
69.15
67.19
67.47
2,178,487
+0.00(+0.00%)
Jul 13, 2012
69.02
69.15
67.19
67.47
2,178,487
-1.18(-1.72%)
Jul 12, 2012
67.92
69.07
66.59
68.65
3,162,799
-1.28(-1.83%)
Jul 11, 2012
69.67
70.05
69.28
69.93
1,839,340
+0.11(+0.16%)
Jul 10, 2012
70.80
71.02
69.53
69.82
1,582,098
-0.56(-0.80%)
Jul 09, 2012
69.37
70.60
69.37
70.38
2,155,697
+0.80(+1.15%)
Jul 06, 2012
67.81
69.71
67.78
69.58
2,258,684
+1.35(+1.98%)
Jul 05, 2012
67.32
68.48
66.85
68.23
1,769,947
+0.95(+1.41%)
Jul 03, 2012
67.59
67.84
66.60
67.28
1,057,485
-0.67(-0.99%)
Jul 02, 2012
66.19
68.64
66.19
67.95
3,019,682
+1.59(+2.40%)
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%)
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
.