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 29, 2006
28.60
29.25
28.60
29.24
3,058,100
+0.73(+2.56%)
Sep 28, 2006
28.90
28.90
27.25
28.51
5,065,900
-0.44(-1.52%)
Sep 27, 2006
29.22
29.56
28.81
28.95
2,467,700
-0.16(-0.55%)
Sep 26, 2006
28.97
29.22
28.61
29.11
2,091,500
+0.15(+0.52%)
Sep 25, 2006
28.25
29.07
28.20
28.96
2,190,300
+0.93(+3.32%)
Sep 22, 2006
28.07
28.08
27.31
28.03
2,533,300
-0.05(-0.18%)
Sep 21, 2006
29.17
29.28
28.08
28.08
2,513,000
-1.11(-3.80%)
Sep 20, 2006
29.50
29.90
29.16
29.19
1,933,100
-0.26(-0.88%)
Sep 19, 2006
28.97
29.49
28.93
29.45
1,585,700
+0.55(+1.90%)
Sep 18, 2006
28.81
29.10
28.69
28.90
1,696,700
+0.00(+0.00%)
Sep 15, 2006
29.12
29.42
28.84
28.90
2,501,600
-0.09(-0.31%)
Sep 14, 2006
28.27
29.26
28.22
28.99
3,095,400
+0.72(+2.55%)
Sep 13, 2006
28.50
28.99
28.22
28.27
2,510,500
-0.37(-1.29%)
Sep 12, 2006
27.62
28.69
27.61
28.64
2,607,100
+1.02(+3.69%)
Sep 11, 2006
26.80
27.81
26.74
27.62
2,196,700
+0.87(+3.25%)
Sep 08, 2006
26.28
26.82
26.28
26.75
1,530,300
+0.45(+1.71%)
Sep 07, 2006
26.25
26.66
26.18
26.30
976,800
+0.06(+0.23%)
Sep 06, 2006
26.39
26.62
26.13
26.24
1,280,600
-0.39(-1.46%)
Sep 05, 2006
26.57
26.99
26.53
26.63
1,802,000
+0.34(+1.29%)
Sep 01, 2006
25.57
26.29
25.40
26.29
2,052,400
+0.72(+2.82%)
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%)
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
.