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 30, 2008
22.05
22.33
21.26
21.40
2,543,897
-0.74(-3.34%)
Apr 29, 2008
21.69
22.19
21.42
22.14
1,861,439
+0.52(+2.41%)
Apr 28, 2008
21.52
22.02
21.16
21.62
1,802,683
-0.03(-0.14%)
Apr 25, 2008
20.89
21.70
20.78
21.65
2,423,081
+0.94(+4.54%)
Apr 24, 2008
20.03
21.12
20.03
20.71
2,037,848
+0.75(+3.76%)
Apr 23, 2008
19.43
20.27
19.38
19.96
1,651,341
+0.53(+2.73%)
Apr 22, 2008
20.28
20.28
19.29
19.43
1,915,925
-0.93(-4.57%)
Apr 21, 2008
20.37
20.39
20.10
20.36
1,404,931
-0.15(-0.73%)
Apr 18, 2008
20.48
21.06
20.16
20.51
2,811,773
+0.88(+4.48%)
Apr 17, 2008
19.61
19.83
19.26
19.63
2,003,355
-0.09(-0.46%)
Apr 16, 2008
19.70
19.80
19.36
19.72
2,446,420
+0.22(+1.13%)
Apr 15, 2008
19.63
19.65
19.15
19.50
1,783,817
+0.03(+0.15%)
Apr 14, 2008
19.19
19.72
19.13
19.47
2,449,830
+0.29(+1.51%)
Apr 11, 2008
19.48
19.48
19.07
19.18
3,152,110
-0.36(-1.84%)
Apr 10, 2008
18.60
19.94
18.50
19.54
3,209,160
+0.75(+3.99%)
Apr 09, 2008
19.18
19.22
18.72
18.79
3,497,276
-0.38(-1.98%)
Apr 08, 2008
19.78
19.78
18.91
19.17
3,835,758
-0.59(-2.99%)
Apr 07, 2008
20.42
20.80
19.64
19.76
3,404,245
-0.62(-3.04%)
Apr 04, 2008
19.78
21.33
19.75
20.38
4,354,468
-0.73(-3.46%)
Apr 03, 2008
21.32
21.42
20.76
21.11
2,517,420
-0.29(-1.36%)
Apr 02, 2008
20.93
22.05
20.93
21.40
3,908,676
+0.47(+2.25%)
Apr 01, 2008
19.52
21.03
19.52
20.93
3,832,271
+1.43(+7.33%)
Mar 31, 2008
19.15
19.71
18.78
19.50
1,961,374
+0.38(+1.99%)
Mar 28, 2008
20.13
20.13
18.90
19.12
1,902,676
-0.65(-3.29%)
Mar 27, 2008
20.34
20.77
19.74
19.77
2,248,786
-0.57(-2.80%)
Mar 26, 2008
21.09
21.15
20.13
20.34
2,242,572
-0.93(-4.37%)
Mar 25, 2008
21.53
21.63
20.83
21.27
2,092,279
-0.13(-0.61%)
Mar 24, 2008
20.61
22.01
20.51
21.40
3,100,778
+0.90(+4.39%)
Mar 21, 2008
18.87
20.54
18.86
20.50
3,295,889
+0.00(+0.00%)
Mar 20, 2008
18.87
20.54
18.86
20.50
3,295,889
+1.61(+8.52%)
Mar 19, 2008
19.52
19.52
18.82
18.89
2,067,283
-0.30(-1.56%)
Mar 18, 2008
18.75
19.38
18.37
19.19
2,693,084
+0.84(+4.58%)
Mar 17, 2008
18.04
18.70
18.00
18.35
2,117,364
-0.17(-0.92%)
Mar 14, 2008
18.95
19.25
18.10
18.52
2,779,829
-0.43(-2.27%)
Mar 13, 2008
18.88
19.00
18.28
18.95
3,060,072
-0.21(-1.10%)
Mar 12, 2008
19.69
19.87
18.92
19.16
2,320,451
-0.27(-1.39%)
Mar 11, 2008
19.25
19.96
18.69
19.43
2,001,997
+0.58(+3.08%)
Mar 10, 2008
18.85
19.42
18.71
18.85
2,646,412
+0.05(+0.27%)
Mar 07, 2008
19.24
19.54
18.50
18.80
2,821,823
-0.60(-3.09%)
Mar 06, 2008
20.30
20.41
19.37
19.40
2,338,522
-0.68(-3.39%)
Mar 05, 2008
20.01
20.56
19.77
20.08
2,167,405
+0.37(+1.88%)
Mar 04, 2008
19.43
19.75
19.11
19.71
1,671,429
+0.09(+0.46%)
Mar 03, 2008
19.16
19.94
18.61
19.62
2,034,801
+0.47(+2.45%)
Feb 29, 2008
19.90
20.15
19.05
19.15
1,857,600
-0.91(-4.54%)
Feb 28, 2008
20.73
20.89
19.91
20.06
1,580,233
-0.85(-4.07%)
Feb 27, 2008
21.25
21.58
20.80
20.91
2,603,586
-0.33(-1.55%)
Feb 26, 2008
20.32
21.28
20.32
21.24
3,076,409
+0.93(+4.58%)
Feb 25, 2008
20.09
20.43
19.53
20.31
1,831,399
+0.27(+1.35%)
Feb 22, 2008
19.60
20.04
19.07
20.04
1,762,970
+0.51(+2.61%)
Feb 21, 2008
20.00
20.29
19.42
19.53
2,090,417
-0.35(-1.76%)
Feb 20, 2008
19.05
20.09
19.05
19.88
1,791,833
+0.71(+3.70%)
Feb 19, 2008
19.95
20.26
19.10
19.17
2,068,630
-0.60(-3.03%)
Feb 18, 2008
19.86
19.88
19.41
19.77
0
+0.00(+0.00%)
Feb 15, 2008
19.86
19.88
19.41
19.77
2,100,634
-0.10(-0.50%)
Feb 14, 2008
20.20
20.54
19.55
19.87
1,913,448
-0.54(-2.65%)
Feb 13, 2008
20.98
21.09
20.27
20.41
1,915,454
-0.10(-0.49%)
Feb 12, 2008
21.25
21.77
20.14
20.51
3,302,400
-0.47(-2.24%)
Feb 11, 2008
19.73
21.02
19.20
20.98
2,962,569
+1.32(+6.71%)
Feb 08, 2008
20.25
21.19
19.59
19.66
3,356,451
-0.65(-3.20%)
Feb 07, 2008
18.04
20.45
18.04
20.31
6,358,765
+2.13(+11.72%)
Feb 06, 2008
18.64
19.06
18.12
18.18
2,916,945
-0.37(-1.99%)
Feb 05, 2008
19.18
19.38
18.47
18.55
4,063,398
-1.16(-5.89%)
Feb 04, 2008
21.57
21.61
19.49
19.71
4,053,902
-1.94(-8.96%)
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
.