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 (%)
May 30, 2003
35.69
36.59
35.58
36.45
3,102,600
+0.76(+2.13%)
May 29, 2003
35.40
35.95
35.40
35.69
1,108,100
+0.54(+1.54%)
May 28, 2003
34.35
35.60
34.35
35.15
1,023,400
+1.05(+3.08%)
May 27, 2003
33.40
34.15
33.25
34.10
1,276,400
+0.40(+1.19%)
May 23, 2003
34.15
34.15
33.53
33.70
777,700
-0.53(-1.55%)
May 22, 2003
33.73
34.38
33.52
34.23
615,500
+0.59(+1.75%)
May 21, 2003
33.60
33.86
33.37
33.64
543,500
-0.16(-0.47%)
May 20, 2003
33.95
34.31
33.66
33.80
481,300
-0.10(-0.29%)
May 19, 2003
34.35
34.40
33.65
33.90
680,900
-0.70(-2.02%)
May 16, 2003
34.48
34.60
34.07
34.60
680,400
+0.18(+0.52%)
May 15, 2003
34.90
35.05
34.11
34.42
848,100
-0.58(-1.66%)
May 14, 2003
35.57
35.57
34.71
35.00
1,114,400
-0.36(-1.02%)
May 13, 2003
35.12
35.48
34.81
35.36
1,191,000
-0.22(-0.62%)
May 12, 2003
33.82
35.80
33.48
35.58
1,229,100
+1.86(+5.52%)
May 09, 2003
33.47
33.77
33.02
33.72
594,000
+0.20(+0.60%)
May 08, 2003
33.92
34.39
33.44
33.52
1,001,600
-0.40(-1.18%)
May 07, 2003
34.18
34.40
33.84
33.92
875,500
-0.26(-0.76%)
May 06, 2003
33.60
34.20
33.55
34.18
1,140,100
+0.64(+1.91%)
May 05, 2003
33.79
33.97
33.40
33.54
600,500
-0.19(-0.56%)
May 02, 2003
33.44
33.94
33.20
33.73
548,100
+0.30(+0.90%)
May 01, 2003
34.19
34.19
32.99
33.43
824,800
-0.76(-2.22%)
Apr 30, 2003
34.20
34.53
33.79
34.19
1,035,600
-0.01(-0.03%)
Apr 29, 2003
34.10
34.56
33.75
34.20
655,700
+0.11(+0.32%)
Apr 28, 2003
33.10
34.16
32.93
34.09
638,900
+0.92(+2.77%)
Apr 25, 2003
33.50
33.71
33.04
33.17
491,700
-0.42(-1.25%)
Apr 24, 2003
33.88
34.00
33.33
33.59
728,100
-0.29(-0.86%)
Apr 23, 2003
34.20
34.20
33.70
33.88
1,257,700
-0.62(-1.80%)
Apr 22, 2003
34.11
34.83
33.90
34.50
1,387,100
+0.40(+1.17%)
Apr 21, 2003
34.43
34.52
33.95
34.10
542,200
-0.33(-0.96%)
Apr 17, 2003
34.00
34.59
33.93
34.43
748,000
+0.47(+1.38%)
Apr 16, 2003
34.10
34.39
33.57
33.96
1,483,900
-0.25(-0.73%)
Apr 15, 2003
33.86
34.39
33.60
34.21
866,100
+0.60(+1.79%)
Apr 14, 2003
33.25
33.69
32.96
33.61
817,600
+0.49(+1.48%)
Apr 11, 2003
33.45
33.75
33.06
33.12
1,467,600
+0.82(+2.54%)
Apr 10, 2003
31.34
32.35
31.26
32.30
1,073,900
+0.96(+3.06%)
Apr 09, 2003
31.90
31.98
31.12
31.34
589,400
-0.65(-2.03%)
Apr 08, 2003
31.95
32.06
31.30
31.99
981,000
-0.12(-0.37%)
Apr 07, 2003
32.75
33.00
31.80
32.11
1,398,300
+0.06(+0.19%)
Apr 04, 2003
32.84
32.85
31.84
32.05
1,288,800
-0.74(-2.26%)
Apr 03, 2003
33.00
33.30
32.52
32.79
1,239,600
+0.51(+1.58%)
Apr 02, 2003
31.40
32.39
31.37
32.28
915,800
+1.19(+3.83%)
Apr 01, 2003
31.00
31.15
30.56
31.09
1,129,300
+0.21(+0.68%)
Mar 31, 2003
31.10
31.26
30.43
30.88
917,700
-0.37(-1.18%)
Mar 28, 2003
31.10
31.38
30.86
31.25
919,700
+0.09(+0.29%)
Mar 27, 2003
30.90
31.38
30.62
31.16
1,356,200
+0.12(+0.39%)
Mar 26, 2003
30.75
31.31
30.70
31.04
1,527,900
+0.35(+1.14%)
Mar 25, 2003
30.00
30.81
29.90
30.69
862,100
+0.69(+2.30%)
Mar 24, 2003
30.50
30.54
29.56
30.00
1,629,500
-1.15(-3.69%)
Mar 21, 2003
30.20
31.23
29.78
31.15
1,366,400
+1.39(+4.67%)
Mar 20, 2003
29.50
29.81
28.69
29.76
1,075,000
+0.27(+0.92%)
Mar 19, 2003
29.85
30.20
28.66
29.49
1,900,100
-0.26(-0.87%)
Mar 18, 2003
29.75
30.00
29.25
29.75
1,139,900
+0.03(+0.10%)
Mar 17, 2003
28.29
29.87
28.06
29.72
1,836,100
+1.43(+5.05%)
Mar 14, 2003
27.98
28.70
27.86
28.29
1,350,000
+0.35(+1.25%)
Mar 13, 2003
26.90
27.94
26.90
27.94
1,364,800
+1.24(+4.64%)
Mar 12, 2003
26.86
27.05
26.50
26.70
1,559,200
-0.23(-0.85%)
Mar 11, 2003
27.60
28.05
26.93
26.93
911,700
-0.86(-3.09%)
Mar 10, 2003
28.00
28.15
27.62
27.79
786,800
-0.38(-1.35%)
Mar 07, 2003
28.01
28.30
26.85
28.17
1,807,700
+0.17(+0.61%)
Mar 06, 2003
26.55
28.13
26.40
28.00
2,410,700
+1.46(+5.50%)
Mar 05, 2003
26.85
26.85
25.46
26.54
3,023,600
-0.31(-1.15%)
Mar 04, 2003
27.74
27.75
26.80
26.85
1,119,900
-0.97(-3.49%)
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
.