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, 2014
77.40
77.70
77.10
77.24
1,570,591
-0.26(-0.34%)
Sep 29, 2014
77.35
77.82
77.25
77.50
552,386
-0.04(-0.05%)
Sep 26, 2014
77.57
77.86
77.51
77.54
925,082
-0.12(-0.15%)
Sep 25, 2014
78.17
78.18
77.50
77.66
1,344,024
-0.45(-0.58%)
Sep 24, 2014
78.20
78.99
78.08
78.11
2,724,987
+0.02(+0.03%)
Sep 23, 2014
78.55
78.67
78.06
78.09
868,159
-0.48(-0.61%)
Sep 22, 2014
78.76
78.76
78.44
78.57
660,181
-0.19(-0.24%)
Sep 19, 2014
78.93
78.93
78.50
78.76
1,211,688
+0.11(+0.14%)
Sep 18, 2014
78.67
78.80
78.25
78.65
1,474,102
-0.10(-0.13%)
Sep 17, 2014
78.64
78.99
78.61
78.75
1,377,963
-0.04(-0.05%)
Sep 16, 2014
78.59
78.82
78.46
78.79
1,017,574
+0.22(+0.28%)
Sep 15, 2014
78.50
78.65
78.37
78.57
414,232
+0.08(+0.10%)
Sep 12, 2014
78.63
78.76
78.34
78.49
1,996,123
-0.18(-0.23%)
Sep 11, 2014
78.50
78.75
78.50
78.67
2,072,678
-0.19(-0.24%)
Sep 10, 2014
78.83
79.00
78.43
78.86
3,402,042
+0.16(+0.20%)
Sep 09, 2014
78.77
79.08
78.40
78.70
880,377
-0.12(-0.15%)
Sep 08, 2014
79.11
79.20
78.65
78.82
1,658,015
-0.29(-0.37%)
Sep 05, 2014
79.45
79.47
78.75
79.11
6,137,578
-0.95(-1.19%)
Sep 04, 2014
80.25
80.30
79.98
80.06
1,487,880
-0.17(-0.21%)
Sep 03, 2014
80.25
80.47
80.06
80.23
1,827,215
+0.01(+0.01%)
Sep 02, 2014
79.83
80.47
80.12
80.22
2,422,137
+0.39(+0.49%)
Aug 29, 2014
79.83
79.83
79.83
0
+0.00(+0.00%)
Aug 28, 2014
79.74
80.00
79.44
79.83
1,095,279
+0.03(+0.04%)
Aug 27, 2014
80.10
80.11
79.73
79.80
1,105,301
-0.20(-0.25%)
Aug 26, 2014
80.19
80.20
79.72
80.00
1,031,161
+0.00(+0.00%)
Aug 25, 2014
79.70
80.18
79.57
80.00
2,408,278
+0.33(+0.41%)
Aug 22, 2014
79.42
79.77
79.10
79.67
1,865,995
+0.26(+0.33%)
Aug 21, 2014
79.61
79.94
79.35
79.41
4,427,134
-0.40(-0.50%)
Aug 20, 2014
79.54
79.94
79.51
79.81
2,130,036
+0.11(+0.14%)
Aug 19, 2014
79.94
80.10
79.60
79.70
5,042,198
-0.11(-0.14%)
Aug 18, 2014
79.57
80.01
79.25
79.81
20,048,708
+3.75(+4.93%)
Aug 15, 2014
76.15
76.52
75.72
76.06
1,722,811
-0.28(-0.37%)
Aug 14, 2014
76.21
76.55
76.15
76.34
755,278
+0.13(+0.17%)
Aug 13, 2014
76.73
76.84
76.04
76.21
1,220,397
-0.52(-0.68%)
Aug 12, 2014
77.10
77.27
77.10
76.73
1,051,471
-0.32(-0.42%)
Aug 11, 2014
76.76
77.49
76.14
77.05
2,567,100
-0.04(-0.05%)
Aug 08, 2014
76.64
76.98
76.13
77.09
816,617
+0.71(+0.93%)
Aug 07, 2014
76.69
76.90
75.46
76.38
1,923,953
-0.12(-0.16%)
Aug 06, 2014
76.83
77.00
76.29
76.50
2,455,350
-0.75(-0.97%)
Aug 05, 2014
75.37
79.93
75.20
77.25
9,862,275
+1.52(+2.01%)
Aug 04, 2014
75.75
76.02
75.25
75.73
2,210,031
-0.12(-0.16%)
Aug 01, 2014
74.88
76.04
74.88
75.85
3,218,170
+1.10(+1.47%)
Jul 31, 2014
74.66
75.17
74.30
74.75
7,454,016
-0.40(-0.53%)
Jul 30, 2014
74.50
75.80
74.46
75.15
6,327,410
+0.65(+0.87%)
Jul 29, 2014
75.03
76.35
74.48
74.50
7,629,475
-1.24(-1.64%)
Jul 28, 2014
60.66
76.82
73.60
75.74
35,437,916
+15.08(+24.86%)
Jul 25, 2014
60.79
61.04
60.45
60.66
1,229,873
-0.48(-0.79%)
Jul 24, 2014
60.38
61.17
60.28
61.14
1,550,166
+0.76(+1.26%)
Jul 23, 2014
60.02
60.60
60.02
60.38
880,189
+0.37(+0.62%)
Jul 22, 2014
61.00
61.04
59.81
60.01
1,135,202
-0.74(-1.22%)
Jul 21, 2014
61.00
61.32
60.29
60.75
944,756
-0.64(-1.04%)
Jul 18, 2014
60.62
61.63
60.37
61.39
1,692,231
+1.08(+1.79%)
Jul 17, 2014
61.01
61.22
60.29
60.31
1,178,461
-1.12(-1.82%)
Jul 16, 2014
61.43
61.58
61.13
61.43
1,973,852
+0.10(+0.16%)
Jul 15, 2014
62.25
62.41
61.22
61.33
1,256,821
-0.88(-1.41%)
Jul 14, 2014
62.57
62.60
62.00
62.21
1,143,785
+0.06(+0.10%)
Jul 11, 2014
63.94
63.98
61.84
62.15
2,339,270
-1.97(-3.07%)
Jul 10, 2014
63.13
65.45
62.56
64.12
3,737,831
-0.12(-0.19%)
Jul 09, 2014
64.38
64.89
64.11
64.24
1,716,683
-0.14(-0.22%)
Jul 08, 2014
64.79
65.05
63.78
64.38
1,487,423
-0.36(-0.56%)
Jul 07, 2014
65.32
65.86
64.66
64.74
1,446,014
-0.96(-1.46%)
Jul 03, 2014
65.70
65.70
65.70
0
-0.09(-0.14%)
Jul 02, 2014
64.83
65.85
64.83
65.79
1,473,035
+0.84(+1.29%)
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
.