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 (%)
Aug 31, 2004
26.56
26.67
26.17
26.45
978,700
-0.11(-0.41%)
Aug 30, 2004
26.53
26.80
26.46
26.56
612,000
-0.07(-0.26%)
Aug 27, 2004
26.55
26.70
26.49
26.63
782,500
+0.05(+0.19%)
Aug 26, 2004
26.25
26.65
26.25
26.58
1,292,800
-0.20(-0.75%)
Aug 25, 2004
27.00
27.01
26.56
26.78
1,408,300
-0.32(-1.18%)
Aug 24, 2004
27.50
27.84
27.08
27.10
821,100
-0.30(-1.09%)
Aug 23, 2004
26.99
27.47
26.76
27.40
1,158,100
+0.51(+1.90%)
Aug 20, 2004
27.04
27.08
26.75
26.89
925,800
-0.15(-0.55%)
Aug 19, 2004
27.00
27.09
26.80
27.04
661,500
-0.01(-0.04%)
Aug 18, 2004
26.81
27.14
26.47
27.05
978,700
+0.24(+0.90%)
Aug 17, 2004
27.00
27.38
26.81
26.81
1,297,100
+0.08(+0.30%)
Aug 16, 2004
25.70
26.74
25.67
26.73
1,460,400
+1.13(+4.41%)
Aug 13, 2004
25.67
25.85
25.57
25.60
1,062,300
-0.06(-0.23%)
Aug 12, 2004
26.00
26.33
25.64
25.66
942,800
-0.37(-1.42%)
Aug 11, 2004
26.16
26.26
25.86
26.03
831,300
-0.33(-1.25%)
Aug 10, 2004
26.05
26.40
26.00
26.36
917,300
+0.31(+1.19%)
Aug 09, 2004
25.95
26.41
25.86
26.05
1,080,800
+0.10(+0.39%)
Aug 06, 2004
25.95
26.33
25.09
25.95
2,333,500
-0.22(-0.84%)
Aug 05, 2004
26.95
26.95
26.10
26.17
1,759,100
-0.83(-3.07%)
Aug 04, 2004
27.19
27.33
26.69
27.00
1,049,800
-0.25(-0.92%)
Aug 03, 2004
27.70
27.70
27.09
27.25
1,266,900
-0.55(-1.98%)
Aug 02, 2004
27.86
27.98
27.50
27.80
881,100
-0.06(-0.22%)
Jul 30, 2004
27.80
27.92
27.51
27.86
1,298,800
+0.14(+0.51%)
Jul 29, 2004
28.08
28.22
27.52
27.72
1,420,400
-0.34(-1.21%)
Jul 28, 2004
28.43
28.45
27.39
28.06
1,238,300
-0.40(-1.41%)
Jul 27, 2004
27.79
28.52
27.79
28.46
908,600
+0.70(+2.52%)
Jul 26, 2004
27.76
27.91
27.56
27.76
1,257,100
-0.03(-0.11%)
Jul 23, 2004
28.20
28.59
27.60
27.79
1,215,400
-0.41(-1.45%)
Jul 22, 2004
28.09
28.35
27.29
28.20
1,539,200
+0.11(+0.39%)
Jul 21, 2004
28.57
28.81
28.09
28.09
949,000
-0.41(-1.44%)
Jul 20, 2004
28.01
28.50
27.99
28.50
1,517,800
+0.50(+1.79%)
Jul 19, 2004
28.26
28.29
27.26
28.00
1,546,600
-0.25(-0.88%)
Jul 16, 2004
29.09
29.10
27.81
28.25
2,241,100
-0.79(-2.72%)
Jul 15, 2004
29.83
30.10
29.04
29.04
1,427,200
-0.78(-2.62%)
Jul 14, 2004
30.44
30.44
29.70
29.82
1,220,800
-0.62(-2.04%)
Jul 13, 2004
29.68
30.52
29.61
30.44
1,242,600
+0.76(+2.56%)
Jul 12, 2004
29.49
29.73
29.04
29.68
883,400
+0.19(+0.64%)
Jul 09, 2004
29.16
29.55
29.07
29.49
888,200
+0.34(+1.17%)
Jul 08, 2004
29.56
29.78
29.02
29.15
1,733,600
-0.62(-2.08%)
Jul 07, 2004
29.90
30.36
29.75
29.77
1,324,000
+0.00(+0.00%)
Jul 06, 2004
30.14
30.14
29.45
29.77
901,100
-0.19(-0.63%)
Jul 02, 2004
30.20
30.20
29.63
29.96
1,195,000
-0.24(-0.79%)
Jul 01, 2004
30.52
30.67
30.17
30.20
1,330,200
-0.22(-0.72%)
Jun 30, 2004
30.41
30.70
30.08
30.42
2,166,900
-0.24(-0.78%)
Jun 29, 2004
31.30
31.31
30.20
30.66
2,465,800
-0.76(-2.42%)
Jun 28, 2004
31.92
32.44
31.34
31.42
1,209,900
-0.46(-1.44%)
Jun 25, 2004
31.81
32.10
31.63
31.88
1,480,400
+0.08(+0.25%)
Jun 24, 2004
32.30
32.69
31.46
31.80
2,120,500
-0.55(-1.70%)
Jun 23, 2004
30.98
32.48
30.72
32.35
2,343,500
+1.38(+4.46%)
Jun 22, 2004
31.50
31.51
30.70
30.97
3,013,800
-0.93(-2.92%)
Jun 21, 2004
32.72
32.79
31.88
31.90
1,421,900
-0.82(-2.51%)
Jun 18, 2004
32.77
33.06
32.45
32.72
657,800
-0.15(-0.46%)
Jun 17, 2004
32.65
33.10
32.20
32.87
735,200
+0.27(+0.83%)
Jun 16, 2004
33.11
33.11
32.44
32.60
845,900
-0.50(-1.51%)
Jun 15, 2004
32.80
33.26
32.79
33.10
1,217,900
+0.42(+1.29%)
Jun 14, 2004
33.25
33.26
32.47
32.68
1,239,400
-1.17(-3.46%)
Jun 10, 2004
33.78
33.85
33.48
33.85
1,240,200
+0.07(+0.21%)
Jun 09, 2004
33.38
34.00
33.22
33.78
1,575,600
+0.40(+1.20%)
Jun 08, 2004
33.35
33.60
33.10
33.38
1,348,100
-0.17(-0.51%)
Jun 07, 2004
32.47
33.65
32.34
33.55
2,354,600
+1.08(+3.33%)
Jun 04, 2004
32.13
32.75
32.07
32.47
1,013,500
+0.48(+1.50%)
Jun 03, 2004
32.05
32.28
31.65
31.99
1,350,200
-0.16(-0.50%)
Jun 02, 2004
31.55
32.15
31.43
32.15
1,170,200
+0.67(+2.13%)
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
.