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 30, 2008
24.50
25.07
24.45
24.92
0
+0.00(+0.00%)
Aug 29, 2008
24.50
25.07
24.45
24.92
0
+0.17(+0.69%)
Aug 28, 2008
24.26
24.75
24.18
24.75
2,995,862
+0.69(+2.87%)
Aug 27, 2008
23.50
24.23
22.87
24.06
2,318,966
-0.20(-0.82%)
Aug 26, 2008
23.75
24.34
23.48
24.26
2,250,072
+0.51(+2.15%)
Aug 25, 2008
24.43
24.86
23.64
23.75
1,322,520
-0.81(-3.30%)
Aug 23, 2008
23.55
24.58
23.55
24.56
0
+0.00(+0.00%)
Aug 22, 2008
23.55
24.58
23.55
24.56
0
+0.99(+4.20%)
Aug 21, 2008
23.35
23.95
22.91
23.57
2,290,995
-0.25(-1.05%)
Aug 20, 2008
23.65
24.36
23.25
23.82
1,808,856
+0.05(+0.21%)
Aug 19, 2008
24.58
24.77
23.64
23.77
2,127,615
-1.08(-4.35%)
Aug 18, 2008
25.52
25.75
24.70
24.85
1,838,364
-0.52(-2.05%)
Aug 16, 2008
24.90
25.76
24.62
25.37
0
+0.00(+0.00%)
Aug 15, 2008
24.90
25.76
24.62
25.37
0
+0.60(+2.42%)
Aug 14, 2008
23.99
25.24
23.35
24.77
2,881,609
+0.87(+3.64%)
Aug 13, 2008
24.20
24.29
23.20
23.90
3,996,352
-0.41(-1.69%)
Aug 12, 2008
25.25
25.41
24.10
24.31
2,831,644
-0.97(-3.84%)
Aug 11, 2008
24.73
26.62
24.52
25.28
3,189,323
+0.36(+1.44%)
Aug 08, 2008
23.82
25.07
23.80
24.92
3,627,653
+1.22(+5.15%)
Aug 07, 2008
24.66
24.83
23.59
23.70
4,597,845
-1.36(-5.43%)
Aug 06, 2008
24.83
25.19
24.03
25.06
2,576,426
+0.05(+0.20%)
Aug 05, 2008
24.18
25.26
24.16
25.01
5,124,628
+0.81(+3.35%)
Aug 04, 2008
23.85
24.40
23.49
24.20
3,461,367
+0.14(+0.58%)
Aug 01, 2008
23.33
24.29
23.18
24.06
5,536,511
+0.76(+3.26%)
Jul 31, 2008
22.74
23.67
22.34
23.30
3,991,489
+0.26(+1.13%)
Jul 30, 2008
23.56
24.25
22.62
23.04
2,976,784
-0.35(-1.50%)
Jul 29, 2008
23.39
23.44
22.41
23.39
2,513,910
+0.95(+4.23%)
Jul 28, 2008
22.72
23.42
22.25
22.44
2,478,671
-0.30(-1.32%)
Jul 25, 2008
23.05
23.39
22.60
22.74
2,669,712
-0.21(-0.92%)
Jul 24, 2008
24.09
24.34
22.85
22.95
3,489,841
-1.08(-4.49%)
Jul 23, 2008
23.16
25.02
22.71
24.03
7,831,743
+0.48(+2.04%)
Jul 22, 2008
22.81
23.89
22.46
23.55
4,743,185
+0.31(+1.33%)
Jul 21, 2008
23.90
24.41
23.01
23.24
2,551,914
-0.57(-2.39%)
Jul 18, 2008
24.96
24.96
23.35
23.81
4,532,644
-0.43(-1.77%)
Jul 17, 2008
23.32
24.38
22.74
24.24
4,216,915
+0.85(+3.63%)
Jul 16, 2008
22.02
23.53
21.85
23.39
4,932,139
+1.36(+6.17%)
Jul 15, 2008
22.09
22.38
21.12
22.03
5,595,361
-0.48(-2.13%)
Jul 14, 2008
22.71
23.28
22.02
22.51
5,097,089
-0.06(-0.27%)
Jul 11, 2008
22.49
22.92
21.77
22.57
5,477,186
-0.23(-1.01%)
Jul 10, 2008
24.14
24.14
22.58
22.80
6,927,566
-1.13(-4.72%)
Jul 09, 2008
24.29
24.45
23.78
23.93
6,620,333
-0.25(-1.03%)
Jul 08, 2008
23.09
24.30
22.96
24.18
7,253,094
+1.17(+5.08%)
Jul 07, 2008
22.53
23.19
22.40
23.01
7,608,823
+0.49(+2.18%)
Jul 04, 2008
22.18
22.65
21.40
22.52
3,527,978
+0.00(+0.00%)
Jul 03, 2008
22.18
22.65
21.40
22.52
3,527,978
+0.57(+2.60%)
Jul 02, 2008
22.87
23.10
21.29
21.95
15,442,619
+1.66(+8.18%)
Jul 01, 2008
19.81
20.39
19.30
20.29
5,393,947
+0.35(+1.76%)
Jun 30, 2008
19.73
20.63
19.55
19.94
6,150,581
+0.52(+2.68%)
Jun 27, 2008
19.24
19.74
18.99
19.42
4,060,512
+0.32(+1.68%)
Jun 26, 2008
19.14
19.87
19.09
19.10
3,647,808
-0.80(-4.02%)
Jun 25, 2008
19.33
20.54
19.33
19.90
3,978,188
+0.75(+3.92%)
Jun 24, 2008
18.81
19.50
18.43
19.15
4,432,631
+0.12(+0.63%)
Jun 23, 2008
19.75
19.75
18.93
19.03
2,715,786
-0.37(-1.91%)
Jun 20, 2008
19.97
20.09
19.27
19.40
2,342,409
-0.69(-3.43%)
Jun 19, 2008
19.96
20.29
19.58
20.09
3,514,148
+0.22(+1.11%)
Jun 18, 2008
20.56
20.65
19.64
19.87
4,841,295
-0.79(-3.82%)
Jun 17, 2008
21.57
21.63
20.62
20.66
2,841,003
-0.67(-3.14%)
Jun 16, 2008
21.50
21.50
20.96
21.33
2,964,384
-0.26(-1.20%)
Jun 13, 2008
21.66
21.92
21.16
21.59
3,002,804
+0.19(+0.89%)
Jun 12, 2008
21.26
21.83
21.02
21.40
3,045,739
+0.40(+1.90%)
Jun 11, 2008
21.17
21.35
20.75
21.00
3,451,109
-0.13(-0.62%)
Jun 10, 2008
21.01
21.46
20.70
21.13
3,865,447
-0.24(-1.12%)
Jun 09, 2008
22.29
22.36
21.17
21.37
3,219,669
-0.83(-3.74%)
Jun 06, 2008
22.54
22.85
22.03
22.20
4,348,405
-0.86(-3.73%)
Jun 05, 2008
22.68
23.80
22.23
23.06
4,318,532
+1.16(+5.30%)
Jun 04, 2008
21.39
22.05
21.01
21.90
3,228,664
+0.59(+2.77%)
Jun 03, 2008
20.86
21.44
20.64
21.31
2,655,349
+0.40(+1.91%)
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
.