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 (%)
Apr 28, 2006
25.05
25.13
24.82
25.00
801,000
-0.09(-0.36%)
Apr 27, 2006
24.83
25.37
24.82
25.09
890,500
+0.19(+0.76%)
Apr 26, 2006
25.02
25.24
24.85
24.90
1,438,500
-0.05(-0.20%)
Apr 25, 2006
25.21
25.22
24.82
24.95
1,072,400
-0.27(-1.07%)
Apr 24, 2006
25.33
25.42
25.00
25.22
1,333,000
-0.18(-0.71%)
Apr 21, 2006
25.99
26.36
25.25
25.40
1,490,100
-0.34(-1.32%)
Apr 20, 2006
25.38
25.98
25.33
25.74
1,624,900
+0.28(+1.10%)
Apr 19, 2006
25.60
25.81
25.25
25.46
1,259,900
-0.23(-0.90%)
Apr 18, 2006
25.71
25.85
25.48
25.69
1,685,300
+0.15(+0.59%)
Apr 17, 2006
25.77
25.85
25.24
25.54
1,455,100
-0.33(-1.28%)
Apr 13, 2006
25.84
26.25
25.71
25.87
1,474,100
+0.03(+0.12%)
Apr 12, 2006
25.72
26.00
25.70
25.84
2,180,500
+0.08(+0.31%)
Apr 11, 2006
25.88
26.09
25.70
25.76
2,179,500
-0.17(-0.66%)
Apr 10, 2006
26.12
26.21
25.88
25.93
2,322,900
-0.17(-0.65%)
Apr 07, 2006
26.49
26.69
26.09
26.10
1,697,600
-0.40(-1.51%)
Apr 06, 2006
27.00
27.01
26.46
26.50
2,147,800
-0.71(-2.61%)
Apr 05, 2006
26.88
27.37
26.88
27.21
2,299,900
+0.40(+1.49%)
Apr 04, 2006
26.53
26.88
26.39
26.81
3,776,000
+0.40(+1.51%)
Apr 03, 2006
26.60
26.61
26.16
26.41
1,761,000
-0.19(-0.71%)
Mar 31, 2006
26.45
26.80
26.45
26.60
2,526,300
+0.15(+0.57%)
Mar 30, 2006
26.95
27.24
26.13
26.45
1,997,100
-0.55(-2.04%)
Mar 29, 2006
27.00
27.25
26.90
27.00
1,183,800
+0.11(+0.41%)
Mar 28, 2006
27.23
27.39
26.78
26.89
1,317,700
-0.33(-1.21%)
Mar 27, 2006
27.06
27.28
26.91
27.22
1,231,300
+0.21(+0.78%)
Mar 24, 2006
27.00
27.25
26.90
27.01
1,890,600
+0.11(+0.41%)
Mar 23, 2006
27.00
27.94
26.66
26.90
5,647,300
+1.07(+4.14%)
Mar 22, 2006
25.96
26.04
25.55
25.83
1,096,400
-0.15(-0.58%)
Mar 21, 2006
26.27
26.28
25.80
25.98
993,300
-0.37(-1.40%)
Mar 20, 2006
26.45
26.86
26.30
26.35
1,095,900
-0.07(-0.26%)
Mar 17, 2006
26.00
26.65
25.82
26.42
1,547,700
+0.67(+2.60%)
Mar 16, 2006
25.48
25.79
25.36
25.75
1,163,600
+0.20(+0.78%)
Mar 15, 2006
25.66
25.85
25.30
25.55
597,000
-0.08(-0.31%)
Mar 14, 2006
25.15
25.71
25.02
25.63
1,313,700
+0.42(+1.67%)
Mar 13, 2006
25.39
25.74
25.21
25.21
740,100
-0.30(-1.18%)
Mar 10, 2006
25.02
25.75
24.81
25.51
1,332,400
+0.50(+2.00%)
Mar 09, 2006
25.29
25.38
25.01
25.01
536,900
-0.28(-1.11%)
Mar 08, 2006
25.62
25.63
25.11
25.29
984,000
-0.34(-1.33%)
Mar 07, 2006
25.72
25.86
25.50
25.63
641,200
-0.13(-0.50%)
Mar 06, 2006
25.75
25.85
25.47
25.76
779,800
-0.05(-0.19%)
Mar 03, 2006
25.75
26.09
25.61
25.81
1,022,500
-0.12(-0.46%)
Mar 02, 2006
25.97
26.45
25.66
25.93
1,775,100
-0.04(-0.15%)
Mar 01, 2006
25.73
26.03
25.37
25.97
1,041,300
+0.25(+0.97%)
Feb 28, 2006
25.94
26.09
25.66
25.72
1,203,300
-0.22(-0.85%)
Feb 27, 2006
25.56
26.03
25.56
25.94
819,100
+0.43(+1.69%)
Feb 24, 2006
25.65
25.67
25.18
25.51
931,300
-0.14(-0.55%)
Feb 23, 2006
25.95
26.03
25.58
25.65
1,057,700
-0.32(-1.23%)
Feb 22, 2006
25.51
26.07
25.31
25.97
2,184,100
+0.47(+1.84%)
Feb 21, 2006
25.40
25.94
25.34
25.50
2,174,100
+0.29(+1.15%)
Feb 17, 2006
25.00
25.25
24.86
25.21
1,184,300
+0.21(+0.84%)
Feb 16, 2006
25.40
25.40
24.85
25.00
1,072,200
-0.27(-1.07%)
Feb 15, 2006
24.76
25.33
24.60
25.27
1,549,200
+0.51(+2.06%)
Feb 14, 2006
24.21
24.87
23.97
24.76
1,177,300
+0.64(+2.65%)
Feb 13, 2006
23.87
24.15
23.78
24.12
616,100
+0.10(+0.42%)
Feb 10, 2006
23.61
24.05
23.38
24.02
993,300
+0.41(+1.74%)
Feb 09, 2006
23.62
23.80
23.52
23.61
621,100
-0.01(-0.04%)
Feb 08, 2006
23.35
23.73
23.24
23.62
899,000
+0.28(+1.20%)
Feb 07, 2006
23.32
23.57
23.20
23.34
1,152,800
-0.11(-0.47%)
Feb 06, 2006
23.68
23.68
23.21
23.45
822,000
-0.29(-1.22%)
Feb 03, 2006
23.93
24.08
23.67
23.74
999,300
-0.40(-1.66%)
Feb 02, 2006
24.05
24.18
23.53
24.14
1,208,100
+0.27(+1.13%)
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
.