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 (%)
Sep 30, 2002
28.10
28.11
26.12
26.88
1,588,800
-2.00(-6.93%)
Sep 27, 2002
28.44
29.35
28.25
28.88
1,601,400
+0.45(+1.58%)
Sep 26, 2002
27.95
28.75
27.74
28.43
600,600
+0.62(+2.23%)
Sep 25, 2002
27.00
28.00
26.75
27.81
749,900
+1.18(+4.43%)
Sep 24, 2002
27.00
27.16
26.51
26.63
567,300
-0.53(-1.95%)
Sep 23, 2002
27.40
27.60
26.80
27.16
570,200
-0.79(-2.83%)
Sep 20, 2002
27.80
27.95
27.55
27.95
826,400
+0.55(+2.01%)
Sep 19, 2002
27.89
28.19
27.39
27.40
492,800
-0.74(-2.63%)
Sep 18, 2002
27.86
28.35
27.45
28.14
438,900
+0.28(+1.01%)
Sep 17, 2002
27.70
28.40
27.65
27.86
775,900
+0.21(+0.76%)
Sep 16, 2002
28.07
28.32
27.50
27.65
852,500
-0.35(-1.25%)
Sep 13, 2002
27.75
28.55
27.51
28.00
783,600
+0.07(+0.25%)
Sep 12, 2002
28.10
28.70
27.66
27.93
820,000
-0.12(-0.43%)
Sep 11, 2002
28.49
28.66
28.03
28.05
469,400
-0.20(-0.71%)
Sep 10, 2002
28.45
28.45
27.80
28.25
737,900
+0.00(+0.00%)
Sep 09, 2002
28.15
28.55
27.54
28.25
1,104,000
+0.13(+0.46%)
Sep 06, 2002
27.79
28.60
27.69
28.12
865,500
+0.58(+2.11%)
Sep 05, 2002
27.90
28.00
27.19
27.54
1,248,800
-0.54(-1.92%)
Sep 04, 2002
27.50
28.18
27.37
28.08
1,446,500
+0.70(+2.56%)
Sep 03, 2002
28.10
28.10
27.28
27.38
1,055,700
-1.17(-4.10%)
Aug 30, 2002
27.80
28.65
27.60
28.55
606,800
+0.75(+2.70%)
Aug 29, 2002
28.50
28.61
27.62
27.80
983,400
-0.88(-3.07%)
Aug 28, 2002
28.56
28.95
28.42
28.68
950,800
+0.12(+0.42%)
Aug 27, 2002
29.30
29.40
28.45
28.56
969,300
-0.69(-2.36%)
Aug 26, 2002
29.10
29.44
28.70
29.25
648,800
+0.38(+1.32%)
Aug 23, 2002
29.40
29.47
28.80
28.87
1,062,200
-0.63(-2.14%)
Aug 22, 2002
29.00
29.50
28.52
29.50
706,600
+0.29(+0.99%)
Aug 21, 2002
29.25
29.80
28.60
29.21
767,100
+0.03(+0.10%)
Aug 20, 2002
29.05
29.50
28.60
29.18
736,300
+0.83(+2.93%)
Aug 16, 2002
28.90
28.91
27.89
28.35
1,181,200
-0.60(-2.07%)
Aug 15, 2002
28.00
29.35
27.91
28.95
1,747,300
+1.20(+4.32%)
Aug 14, 2002
26.45
27.80
26.07
27.75
1,049,000
+1.34(+5.07%)
Aug 13, 2002
26.25
26.92
26.08
26.41
1,873,500
+0.41(+1.58%)
Aug 12, 2002
25.00
26.28
25.00
26.00
1,523,100
-1.94(-6.94%)
Aug 07, 2002
28.20
28.94
27.25
27.94
1,071,800
-0.12(-0.43%)
Aug 06, 2002
26.20
28.97
26.20
28.06
1,869,700
+2.17(+8.38%)
Aug 05, 2002
26.20
26.99
25.75
25.89
1,785,200
-0.31(-1.18%)
Aug 02, 2002
29.00
29.20
25.90
26.20
3,328,300
-3.14(-10.70%)
Aug 01, 2002
30.04
30.26
29.21
29.34
1,349,300
-0.95(-3.14%)
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%)
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
.