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 29, 2011
53.65
54.41
53.35
54.21
775,097
+0.55(+1.02%)
Apr 28, 2011
52.69
53.73
52.62
53.66
726,376
+0.81(+1.53%)
Apr 27, 2011
52.43
52.95
52.26
52.85
377,085
+0.53(+1.01%)
Apr 26, 2011
52.21
52.35
51.99
52.32
444,193
+0.38(+0.73%)
Apr 25, 2011
51.78
52.03
51.57
51.94
341,431
-0.26(-0.50%)
Apr 21, 2011
52.43
52.47
51.84
52.20
589,413
-0.25(-0.48%)
Apr 20, 2011
52.28
53.06
51.97
52.45
514,585
+0.48(+0.92%)
Apr 19, 2011
52.00
52.13
51.65
51.97
665,618
+0.01(+0.02%)
Apr 18, 2011
51.72
52.06
51.59
51.96
655,516
-0.03(-0.06%)
Apr 15, 2011
51.54
52.14
51.41
51.99
709,977
+0.60(+1.17%)
Apr 14, 2011
51.27
51.49
51.12
51.39
1,394,712
+0.00(+0.00%)
Apr 13, 2011
51.85
51.92
51.19
51.39
1,742,728
-0.46(-0.89%)
Apr 12, 2011
51.79
52.18
51.51
51.85
663,546
-0.15(-0.29%)
Apr 11, 2011
51.75
52.20
51.64
52.00
597,980
+0.25(+0.48%)
Apr 08, 2011
52.12
52.35
51.61
51.75
832,150
-0.45(-0.86%)
Apr 07, 2011
51.81
52.47
51.81
52.20
1,230,559
+0.27(+0.52%)
Apr 06, 2011
52.03
52.20
51.82
51.93
513,211
-0.01(-0.02%)
Apr 05, 2011
51.91
52.84
51.72
51.94
1,029,224
+0.00(+0.00%)
Apr 04, 2011
51.62
51.97
51.33
51.94
566,721
+0.41(+0.80%)
Apr 01, 2011
51.74
51.82
51.30
51.53
865,904
+0.21(+0.41%)
Mar 31, 2011
52.31
52.40
51.15
51.32
1,194,734
-0.93(-1.78%)
Mar 30, 2011
52.25
52.25
52.25
52.25
1,602,096
-0.15(-0.29%)
Mar 29, 2011
51.04
52.48
50.78
52.40
1,610,930
+1.00(+1.95%)
Mar 28, 2011
52.26
52.40
51.30
51.40
611,093
-0.62(-1.19%)
Mar 25, 2011
52.05
52.26
51.84
52.02
704,235
+0.07(+0.13%)
Mar 24, 2011
51.97
52.11
51.75
51.95
841,131
+0.18(+0.35%)
Mar 23, 2011
51.16
52.04
50.91
51.77
1,284,574
+0.43(+0.84%)
Mar 22, 2011
51.37
51.60
51.12
51.34
1,243,452
+0.22(+0.43%)
Mar 21, 2011
51.24
51.30
51.09
51.12
702,504
-0.14(-0.27%)
Mar 18, 2011
51.38
51.49
51.04
51.26
2,090,432
+0.20(+0.39%)
Mar 17, 2011
51.34
51.38
50.70
51.06
2,473,380
+0.19(+0.36%)
Mar 16, 2011
50.49
51.15
50.26
50.88
3,343,635
+0.12(+0.25%)
Mar 15, 2011
50.58
51.40
50.52
50.75
1,447,092
-0.65(-1.26%)
Mar 14, 2011
51.35
52.69
50.61
51.40
3,407,820
+0.13(+0.25%)
Mar 11, 2011
50.76
51.87
50.75
51.27
2,142,025
+0.62(+1.22%)
Mar 10, 2011
50.24
50.74
50.06
50.65
929,146
+0.12(+0.24%)
Mar 09, 2011
50.05
50.80
50.01
50.53
919,664
+0.38(+0.76%)
Mar 08, 2011
50.54
50.77
49.94
50.15
1,460,800
-0.44(-0.87%)
Mar 07, 2011
50.55
50.90
50.00
50.59
1,724,112
+0.04(+0.08%)
Mar 04, 2011
50.70
50.87
50.27
50.55
1,169,254
-0.45(-0.88%)
Mar 03, 2011
49.34
51.15
49.25
51.00
3,142,695
+0.83(+1.65%)
Mar 02, 2011
49.42
50.60
49.34
50.17
1,576,945
+0.06(+0.12%)
Mar 01, 2011
49.83
50.28
49.50
50.11
2,637,406
+0.03(+0.06%)
Feb 28, 2011
49.75
50.15
48.95
50.08
2,165,980
-0.46(-0.91%)
Feb 25, 2011
48.27
50.63
48.20
50.54
2,733,079
+0.50(+1.00%)
Feb 24, 2011
50.50
50.95
49.50
50.04
3,452,075
-0.28(-0.56%)
Feb 23, 2011
50.93
52.05
49.35
50.32
3,896,179
-0.73(-1.43%)
Feb 22, 2011
51.92
52.48
50.93
51.05
2,646,336
-1.50(-2.85%)
Feb 18, 2011
52.70
52.97
52.30
52.55
3,777,494
-0.12(-0.23%)
Feb 17, 2011
53.09
53.15
52.41
52.67
5,332,550
-0.58(-1.09%)
Feb 16, 2011
55.50
55.62
53.14
53.25
18,894,552
+9.29(+21.13%)
Feb 15, 2011
43.18
44.04
43.04
43.96
3,875,409
+0.13(+0.30%)
Feb 14, 2011
44.09
44.29
43.79
43.83
1,943,840
-0.33(-0.75%)
Feb 11, 2011
43.75
44.26
43.50
44.16
1,291,817
+0.31(+0.71%)
Feb 10, 2011
43.90
44.00
43.67
43.85
2,374,394
-0.15(-0.34%)
Feb 09, 2011
43.72
44.14
43.72
44.00
2,733,378
-0.01(-0.02%)
Feb 08, 2011
41.86
44.03
41.86
44.01
4,194,134
+2.17(+5.19%)
Feb 07, 2011
41.60
42.00
41.50
41.84
1,795,931
+0.33(+0.79%)
Feb 04, 2011
41.68
42.08
41.49
41.51
1,890,666
-0.19(-0.46%)
Feb 03, 2011
41.72
42.11
41.44
41.70
1,967,489
+0.32(+0.77%)
Feb 02, 2011
42.19
42.42
41.31
41.38
3,453,935
-1.04(-2.45%)
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
.