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, 2010
40.05
40.21
39.04
39.56
2,883,521
-0.38(-0.95%)
Apr 29, 2010
39.45
40.00
39.22
39.94
1,503,042
+0.72(+1.84%)
Apr 28, 2010
39.26
39.68
39.03
39.22
1,836,903
-0.05(-0.13%)
Apr 27, 2010
39.82
40.19
39.19
39.27
80,000
-0.66(-1.65%)
Apr 26, 2010
40.44
40.50
39.84
39.93
2,041,489
-0.35(-0.87%)
Apr 23, 2010
39.91
40.37
39.82
40.28
2,875,807
+0.46(+1.16%)
Apr 22, 2010
38.80
39.96
38.62
39.82
2,785,000
+0.88(+2.26%)
Apr 21, 2010
38.94
38.99
38.30
38.94
6,003
+0.54(+1.41%)
Apr 20, 2010
38.15
38.40
37.80
38.40
2,556,465
+0.37(+0.97%)
Apr 19, 2010
38.38
38.62
37.78
38.03
3,032,251
-0.38(-0.99%)
Apr 16, 2010
38.70
38.85
38.33
38.41
2,646,445
-0.48(-1.23%)
Apr 15, 2010
39.02
39.23
38.79
38.89
2,041,837
-0.08(-0.21%)
Apr 14, 2010
38.98
39.01
38.58
38.97
2,656,723
+0.05(+0.13%)
Apr 13, 2010
38.05
39.00
38.00
38.92
3,614,574
+0.92(+2.42%)
Apr 12, 2010
38.50
38.51
37.77
38.00
2,806,639
-0.49(-1.27%)
Apr 09, 2010
38.83
38.83
38.20
38.49
3,047,656
-0.30(-0.77%)
Apr 08, 2010
37.97
39.10
37.97
38.79
5,198,709
-0.15(-0.39%)
Apr 07, 2010
39.21
39.73
38.88
38.94
9,732,824
+1.15(+3.04%)
Apr 06, 2010
37.50
37.89
37.20
37.79
3,103,319
+0.72(+1.94%)
Apr 05, 2010
37.28
37.70
36.94
37.07
2,048,169
+0.07(+0.19%)
Apr 01, 2010
37.00
37.00
37.00
0
+0.39(+1.07%)
Mar 31, 2010
36.92
37.15
36.56
36.61
1,712,160
-0.37(-1.00%)
Mar 30, 2010
36.81
37.03
36.59
36.98
1,575,569
+0.10(+0.27%)
Mar 29, 2010
37.00
37.10
36.75
36.88
1,856,096
-0.05(-0.14%)
Mar 26, 2010
36.02
36.98
35.99
36.93
2,076,304
+0.92(+2.55%)
Mar 25, 2010
36.43
36.46
36.00
36.01
1,429,209
-0.09(-0.25%)
Mar 24, 2010
36.54
36.58
35.99
36.10
1,172,918
-0.43(-1.18%)
Mar 23, 2010
36.36
36.62
35.82
36.53
2,218,600
+0.17(+0.47%)
Mar 22, 2010
35.55
36.47
35.50
36.36
1,477,484
+0.54(+1.51%)
Mar 19, 2010
36.24
36.29
35.61
35.82
1,924,484
-0.32(-0.89%)
Mar 18, 2010
36.16
36.24
35.66
36.14
1,621,876
+0.05(+0.14%)
Mar 17, 2010
35.55
36.44
35.54
36.09
2,605,982
+0.68(+1.92%)
Mar 16, 2010
35.49
35.59
35.33
35.41
1,000,357
-0.03(-0.08%)
Mar 15, 2010
35.23
35.44
35.22
35.44
1,017,800
+0.06(+0.17%)
Mar 12, 2010
35.29
35.62
35.15
35.38
1,331,052
+0.06(+0.17%)
Mar 11, 2010
35.54
35.63
35.05
35.32
1,642,480
-0.31(-0.87%)
Mar 10, 2010
35.66
35.80
35.39
35.63
1,727,165
+0.02(+0.06%)
Mar 09, 2010
35.43
35.65
35.27
35.61
1,989,446
+0.05(+0.14%)
Mar 08, 2010
35.56
35.60
35.32
35.56
1,756,222
+0.09(+0.25%)
Mar 05, 2010
35.58
35.89
35.24
35.47
3,075,208
+0.23(+0.65%)
Mar 04, 2010
33.74
35.73
33.60
35.24
9,581,493
+2.63(+8.07%)
Mar 03, 2010
32.90
33.14
32.58
32.61
1,966,197
-0.34(-1.03%)
Mar 02, 2010
32.80
33.00
32.56
32.95
1,901,852
+0.23(+0.70%)
Mar 01, 2010
32.97
33.01
32.30
32.72
3,544,762
-0.27(-0.82%)
Feb 26, 2010
32.83
33.57
32.83
32.99
2,411,821
+0.24(+0.73%)
Feb 25, 2010
32.69
32.90
32.21
32.75
2,145,167
-0.25(-0.76%)
Feb 24, 2010
32.55
33.15
32.55
33.00
2,149,300
+0.64(+1.98%)
Feb 23, 2010
32.32
32.52
32.06
32.36
1,665,138
+0.00(+0.00%)
Feb 22, 2010
32.49
32.59
32.30
32.36
1,493,078
-0.12(-0.37%)
Feb 19, 2010
32.22
32.71
32.19
32.48
2,148,807
+0.08(+0.25%)
Feb 18, 2010
32.44
32.49
32.10
32.40
1,790,786
-0.02(-0.06%)
Feb 17, 2010
32.29
32.50
32.10
32.42
1,352,439
+0.13(+0.40%)
Feb 16, 2010
31.80
32.37
31.75
32.29
1,820,043
+0.66(+2.09%)
Feb 12, 2010
31.63
31.63
31.63
0
-0.12(-0.38%)
Feb 11, 2010
31.32
31.81
31.11
31.75
2,000,015
+0.38(+1.21%)
Feb 10, 2010
31.53
31.65
31.27
31.37
2,113,299
-0.23(-0.73%)
Feb 09, 2010
31.61
31.86
31.39
31.60
2,095,260
+0.15(+0.48%)
Feb 08, 2010
31.03
31.88
30.94
31.45
3,547,446
+0.39(+1.26%)
Feb 05, 2010
31.04
31.10
30.60
31.06
4,181,719
-0.07(-0.22%)
Feb 04, 2010
31.19
31.45
31.03
31.13
3,340,551
-0.15(-0.48%)
Feb 03, 2010
31.15
31.45
31.03
31.28
1,467,787
-0.02(-0.06%)
Feb 02, 2010
31.00
31.40
30.92
31.30
1,846,101
+0.48(+1.57%)
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
.