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, 2003
40.49
40.49
39.60
39.89
1,344,700
-0.63(-1.55%)
Sep 29, 2003
40.86
41.11
40.44
40.52
689,900
-0.34(-0.83%)
Sep 26, 2003
41.30
41.38
40.85
40.86
915,500
-0.41(-0.99%)
Sep 25, 2003
41.43
41.74
41.26
41.27
861,200
-0.16(-0.39%)
Sep 24, 2003
42.00
42.00
41.48
41.43
708,900
-0.51(-1.22%)
Sep 23, 2003
41.11
41.94
41.11
41.94
608,000
+0.83(+2.02%)
Sep 22, 2003
41.27
41.37
41.03
41.11
492,000
-0.61(-1.46%)
Sep 19, 2003
41.65
41.84
41.45
41.72
969,200
+0.17(+0.41%)
Sep 18, 2003
41.05
41.56
40.92
41.55
872,800
+0.27(+0.65%)
Sep 17, 2003
41.34
41.38
40.96
41.28
517,800
+0.03(+0.07%)
Sep 16, 2003
40.78
41.30
40.78
41.25
1,093,600
+0.59(+1.45%)
Sep 15, 2003
40.65
40.86
40.44
40.66
668,200
-0.11(-0.27%)
Sep 12, 2003
40.10
40.84
39.35
40.77
653,500
+0.64(+1.59%)
Sep 11, 2003
40.00
40.28
39.88
40.13
893,100
+0.53(+1.34%)
Sep 10, 2003
39.85
40.18
39.59
39.60
949,800
-0.26(-0.65%)
Sep 09, 2003
40.22
40.27
39.83
39.86
1,157,000
-0.36(-0.90%)
Sep 08, 2003
40.54
40.65
40.05
40.22
679,900
-0.27(-0.67%)
Sep 05, 2003
40.90
40.90
40.31
40.49
936,300
-0.41(-1.00%)
Sep 04, 2003
40.75
40.90
40.03
40.90
853,200
+0.20(+0.49%)
Sep 03, 2003
40.67
40.92
40.35
40.70
942,300
+0.15(+0.37%)
Sep 02, 2003
40.12
40.69
39.86
40.55
1,298,900
+0.43(+1.07%)
Aug 29, 2003
40.20
40.28
39.82
40.12
830,900
-0.13(-0.32%)
Aug 28, 2003
39.90
40.46
39.79
40.25
1,219,000
+0.67(+1.69%)
Aug 27, 2003
39.32
39.65
39.26
39.58
547,700
+0.31(+0.79%)
Aug 26, 2003
38.70
39.27
38.40
39.27
402,500
+0.52(+1.34%)
Aug 25, 2003
39.10
39.20
38.50
38.75
451,200
-0.31(-0.79%)
Aug 22, 2003
39.15
39.15
38.77
39.06
639,900
+0.07(+0.18%)
Aug 21, 2003
39.00
39.05
38.71
38.99
453,000
+0.15(+0.39%)
Aug 20, 2003
38.94
39.08
38.74
38.84
596,900
-0.08(-0.21%)
Aug 19, 2003
38.60
38.93
38.35
38.92
577,600
+0.42(+1.09%)
Aug 18, 2003
38.05
38.57
38.03
38.50
681,400
+0.32(+0.84%)
Aug 15, 2003
38.15
38.40
37.85
38.18
251,600
+0.03(+0.08%)
Aug 14, 2003
38.12
38.36
37.80
38.15
519,600
+0.04(+0.10%)
Aug 13, 2003
38.10
38.33
38.02
38.11
473,700
+0.01(+0.03%)
Aug 12, 2003
37.40
38.10
37.40
38.10
637,500
+0.70(+1.87%)
Aug 11, 2003
37.44
37.44
37.26
37.40
656,200
+0.04(+0.11%)
Aug 08, 2003
37.23
37.39
37.13
37.36
640,400
+0.18(+0.48%)
Aug 07, 2003
37.55
37.73
36.95
37.18
962,300
-0.50(-1.33%)
Aug 06, 2003
37.30
37.72
37.05
37.68
889,000
+0.38(+1.02%)
Aug 05, 2003
37.70
37.86
37.22
37.30
919,400
-0.77(-2.02%)
Aug 04, 2003
37.80
38.14
37.41
38.07
1,067,600
+0.52(+1.38%)
Aug 01, 2003
37.51
37.90
37.32
37.55
699,000
+0.04(+0.11%)
Jul 31, 2003
37.25
37.99
37.05
37.51
557,800
+0.51(+1.38%)
Jul 30, 2003
37.64
37.99
36.85
37.00
1,209,700
-0.33(-0.88%)
Jul 29, 2003
36.70
37.55
36.55
37.33
1,544,700
+0.68(+1.86%)
Jul 28, 2003
36.37
36.82
36.26
36.65
848,700
+0.25(+0.69%)
Jul 25, 2003
36.40
36.58
35.75
36.40
1,183,500
+0.11(+0.30%)
Jul 24, 2003
36.55
36.70
35.80
36.29
1,439,800
-0.13(-0.36%)
Jul 23, 2003
37.40
37.40
36.30
36.42
1,663,400
-1.00(-2.67%)
Jul 22, 2003
37.15
37.53
36.92
37.42
956,200
+0.29(+0.78%)
Jul 21, 2003
37.75
37.75
37.02
37.13
754,900
-0.27(-0.72%)
Jul 18, 2003
37.30
37.51
37.16
37.40
985,600
-0.49(-1.29%)
Jul 17, 2003
38.00
38.19
37.69
37.89
648,900
-0.25(-0.66%)
Jul 16, 2003
38.36
38.43
37.95
38.14
829,500
-0.42(-1.09%)
Jul 15, 2003
38.95
39.00
38.35
38.56
690,600
-0.17(-0.44%)
Jul 14, 2003
39.00
39.30
38.56
38.73
793,800
-0.02(-0.05%)
Jul 11, 2003
38.35
39.15
38.35
38.75
626,400
+0.51(+1.33%)
Jul 10, 2003
38.75
39.13
37.85
38.24
1,130,800
-0.76(-1.95%)
Jul 09, 2003
39.47
40.00
38.94
39.00
1,169,400
-0.47(-1.19%)
Jul 08, 2003
38.65
39.51
38.32
39.47
697,200
+0.72(+1.86%)
Jul 07, 2003
38.59
39.35
38.48
38.75
706,900
+0.65(+1.71%)
Jul 03, 2003
37.88
38.38
37.45
38.10
366,100
+0.15(+0.40%)
Jul 02, 2003
37.66
38.00
37.42
37.95
832,700
+0.29(+0.77%)
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
.