Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2005 27.71 27.71 26.64 26.98 1,103,300 -0.73(-2.63%)
Apr 28, 2005 28.10 28.15 27.65 27.71 953,100 -0.40(-1.42%)
Apr 27, 2005 28.00 28.29 27.84 28.11 1,813,000 +0.10(+0.36%)
Apr 26, 2005 28.08 28.31 27.89 28.01 574,200 -0.07(-0.25%)
Apr 25, 2005 27.93 28.14 27.66 28.08 854,200 +0.49(+1.78%)
Apr 22, 2005 28.20 28.20 27.51 27.59 1,176,500 -0.61(-2.16%)
Apr 21, 2005 27.80 28.37 27.74 28.20 1,183,600 +0.58(+2.10%)
Apr 20, 2005 28.25 28.26 27.50 27.62 1,162,300 -0.78(-2.75%)
Apr 19, 2005 28.32 28.51 27.99 28.40 1,339,300 +0.08(+0.28%)
Apr 18, 2005 27.95 28.36 27.85 28.32 1,533,700 +0.47(+1.69%)
Apr 15, 2005 28.30 28.39 27.85 27.85 1,506,300 -0.61(-2.14%)
Apr 14, 2005 28.72 28.94 28.39 28.46 1,408,600 -0.06(-0.21%)
Apr 13, 2005 28.95 29.02 28.45 28.52 725,800 -0.38(-1.31%)
Apr 12, 2005 28.95 28.95 28.31 28.90 1,149,800 -0.05(-0.17%)
Apr 11, 2005 29.10 29.19 28.90 28.95 774,900 -0.02(-0.07%)
Apr 08, 2005 29.42 29.44 28.93 28.97 1,039,200 -0.45(-1.53%)
Apr 07, 2005 29.95 29.95 28.55 29.42 1,482,100 -0.53(-1.77%)
Apr 06, 2005 30.05 30.17 29.81 29.95 719,100 +0.02(+0.07%)
Apr 05, 2005 29.89 30.12 29.76 29.93 1,000,900 +0.11(+0.37%)
Apr 04, 2005 29.65 29.89 29.28 29.82 717,400 +0.17(+0.57%)
Apr 01, 2005 30.32 30.43 29.62 29.65 1,118,300 -0.71(-2.34%)
Mar 31, 2005 30.40 30.56 30.08 30.36 925,500 +0.01(+0.03%)
Mar 30, 2005 29.80 30.47 29.80 30.35 898,500 +0.62(+2.09%)
Mar 29, 2005 30.23 30.23 29.64 29.73 1,237,600 -0.60(-1.98%)
Mar 28, 2005 30.48 30.82 30.20 30.33 1,134,400 +0.11(+0.36%)
Mar 24, 2005 30.65 30.68 29.95 30.22 1,208,300 -0.36(-1.18%)
Mar 23, 2005 31.05 31.05 30.27 30.58 1,084,200 -0.47(-1.51%)
Mar 22, 2005 30.33 31.40 30.15 31.05 2,295,500 +0.62(+2.04%)
Mar 21, 2005 30.20 30.65 30.07 30.43 884,000 +0.38(+1.26%)
Mar 18, 2005 30.43 30.59 29.96 30.05 1,864,400 -0.38(-1.25%)
Mar 17, 2005 31.25 31.25 30.27 30.43 1,559,100 -0.89(-2.84%)
Mar 16, 2005 31.70 31.70 31.06 31.32 703,800 -0.50(-1.57%)
Mar 15, 2005 31.91 31.95 31.73 31.82 610,400 -0.09(-0.28%)
Mar 14, 2005 31.56 32.09 31.50 31.91 1,014,600 +0.50(+1.59%)
Mar 11, 2005 31.62 31.75 31.41 31.41 543,800 -0.20(-0.63%)
Mar 10, 2005 31.47 31.70 31.17 31.61 948,700 +0.39(+1.25%)
Mar 09, 2005 31.80 31.82 31.17 31.22 1,457,000 -0.77(-2.41%)
Mar 08, 2005 32.10 32.15 31.81 31.99 1,017,500 -0.07(-0.22%)
Mar 07, 2005 32.26 32.40 32.01 32.06 1,006,200 -0.19(-0.59%)
Mar 04, 2005 33.00 33.02 31.92 32.25 1,935,700 -0.42(-1.29%)
Mar 03, 2005 33.50 33.55 32.67 32.67 1,404,100 -0.58(-1.74%)
Mar 02, 2005 33.30 33.64 32.90 33.25 722,700 -0.08(-0.24%)
Mar 01, 2005 32.87 33.47 32.82 33.33 726,700 +0.41(+1.25%)
Feb 28, 2005 32.75 33.50 32.42 32.92 670,000 +0.18(+0.55%)
Feb 25, 2005 32.50 32.82 32.21 32.74 364,500 +0.24(+0.74%)
Feb 24, 2005 32.50 32.56 31.91 32.50 618,800 +0.00(+0.00%)
Feb 23, 2005 31.95 32.56 31.82 32.50 812,000 +0.65(+2.04%)
Feb 22, 2005 32.25 32.64 31.80 31.85 1,285,700 -0.58(-1.79%)
Feb 18, 2005 32.48 32.59 32.25 32.43 641,300 +0.00(+0.00%)
Feb 17, 2005 33.15 33.28 32.43 32.43 745,800 -0.78(-2.35%)
Feb 16, 2005 33.30 33.44 33.03 33.21 358,900 -0.21(-0.63%)
Feb 15, 2005 33.23 33.52 33.10 33.42 498,000 +0.26(+0.78%)
Feb 14, 2005 33.50 33.50 32.87 33.16 638,100 -0.30(-0.90%)
Feb 11, 2005 33.19 33.71 32.99 33.46 794,200 +0.35(+1.06%)
Feb 10, 2005 32.90 33.46 32.79 33.11 1,299,400 -0.42(-1.25%)
Feb 09, 2005 34.36 34.37 33.50 33.53 651,000 -0.75(-2.19%)
Feb 08, 2005 34.25 34.72 34.13 34.28 514,300 -0.01(-0.03%)
Feb 07, 2005 34.70 34.88 34.17 34.29 965,300 -0.51(-1.47%)
Feb 04, 2005 34.66 34.90 34.40 34.80 1,002,000 +0.25(+0.72%)
Feb 03, 2005 34.90 35.10 34.39 34.55 2,447,400 -0.43(-1.23%)
Feb 02, 2005 34.50 35.25 34.50 34.98 3,017,400 +1.70(+5.11%)
Feb 01, 2005 33.45 33.60 33.11 33.28 940,300 -0.17(-0.51%)
Jan 31, 2005 32.95 33.46 32.91 33.45 727,200 +0.72(+2.20%)
Jan 28, 2005 32.55 32.92 32.09 32.73 1,400,500 +0.21(+0.65%)
Jan 27, 2005 31.72 32.95 31.72 32.52 1,321,600 +0.97(+3.07%)
Jan 26, 2005 31.50 31.64 31.20 31.55 1,020,800 +0.06(+0.19%)
Jan 25, 2005 31.62 32.00 31.36 31.49 560,800 +0.10(+0.32%)
Jan 24, 2005 31.95 32.03 31.32 31.39 920,800 -0.33(-1.04%)
Jan 21, 2005 32.50 32.50 31.64 31.72 610,100 -0.71(-2.19%)
Jan 20, 2005 32.50 32.80 32.26 32.43 685,700 -0.20(-0.61%)
Jan 19, 2005 32.98 33.06 32.55 32.63 675,500 -0.31(-0.94%)
Jan 18, 2005 32.15 33.00 31.90 32.94 1,035,300 +0.54(+1.67%)
Jan 14, 2005 32.24 32.40 32.01 32.40 695,900 +0.24(+0.75%)
Jan 13, 2005 32.00 32.49 31.88 32.16 1,072,100 +0.03(+0.09%)
Jan 12, 2005 31.65 32.22 31.22 32.13 1,373,100 +1.20(+3.88%)
Jan 11, 2005 31.12 31.20 30.76 30.93 527,400 -0.19(-0.61%)
Jan 10, 2005 30.50 31.30 30.36 31.12 770,000 +0.32(+1.04%)
Jan 07, 2005 31.10 31.25 30.25 30.80 914,900 -0.25(-0.81%)
Jan 06, 2005 31.00 31.66 30.98 31.05 1,882,500 +0.84(+2.78%)
Jan 05, 2005 30.30 30.38 30.00 30.21 808,400 +0.04(+0.13%)
Jan 04, 2005 30.89 30.89 30.16 30.17 765,100 -0.59(-1.92%)
Jan 03, 2005 31.36 31.70 30.60 30.76 944,500 -0.47(-1.50%)
Dec 31, 2004 30.75 31.48 30.62 31.23 634,300 +0.52(+1.69%)
Dec 30, 2004 31.00 31.13 30.70 30.71 609,300 -0.29(-0.94%)
Dec 29, 2004 30.61 31.02 30.45 31.00 476,900 +0.39(+1.27%)
Dec 28, 2004 30.10 30.65 30.10 30.61 667,500 +0.60(+2.00%)
Dec 27, 2004 30.00 30.60 29.99 30.01 723,000 +0.23(+0.77%)
Dec 23, 2004 29.64 30.05 29.60 29.78 692,500 +0.05(+0.17%)
Dec 22, 2004 29.20 30.00 29.10 29.73 704,500 +0.46(+1.57%)
Dec 21, 2004 28.59 29.28 28.49 29.27 1,343,200 +0.69(+2.41%)
Dec 20, 2004 29.14 29.14 28.54 28.58 1,334,500 -0.55(-1.89%)
Dec 17, 2004 29.76 29.85 29.03 29.13 1,513,300 -0.62(-2.08%)
Dec 16, 2004 29.72 29.82 29.43 29.75 1,072,000 +0.03(+0.10%)
Dec 15, 2004 29.83 29.97 29.16 29.72 946,800 +0.03(+0.10%)
Dec 14, 2004 28.80 29.81 28.65 29.69 1,380,600 +0.79(+2.73%)
Dec 13, 2004 29.29 29.29 28.56 28.90 1,092,800 -0.12(-0.41%)
Dec 10, 2004 28.75 29.10 28.73 29.02 1,275,000 +0.13(+0.45%)
Dec 09, 2004 29.00 29.00 28.53 28.89 862,100 -0.21(-0.72%)
Dec 08, 2004 28.40 29.19 28.31 29.10 1,722,700 +0.70(+2.46%)
Dec 07, 2004 28.59 28.77 28.35 28.40 1,786,400 -0.22(-0.77%)
Dec 06, 2004 29.01 29.01 28.25 28.62 2,125,100 -0.39(-1.34%)
Dec 03, 2004 29.21 29.26 28.72 29.01 1,575,600 -0.19(-0.65%)
Dec 02, 2004 29.32 30.58 28.96 29.20 2,439,100 -0.76(-2.54%)
Dec 01, 2004 29.65 30.50 29.45 29.96 1,877,600 +0.66(+2.25%)
Nov 30, 2004 30.38 30.38 29.07 29.30 3,068,500 -1.27(-4.15%)
Nov 29, 2004 31.30 31.30 30.41 30.57 1,495,300 -0.91(-2.89%)
Nov 26, 2004 31.34 31.65 31.34 31.48 341,700 +0.24(+0.77%)
Nov 24, 2004 31.24 31.45 31.01 31.24 642,700 +0.00(+0.00%)
Nov 23, 2004 31.05 31.32 30.90 31.24 548,800 +0.34(+1.10%)
Nov 22, 2004 31.04 31.04 30.56 30.90 908,700 -0.09(-0.29%)
Nov 19, 2004 31.90 31.90 30.99 30.99 1,010,800 -0.91(-2.85%)
Nov 18, 2004 31.93 32.12 31.57 31.90 675,000 +0.10(+0.31%)
Nov 17, 2004 31.58 32.28 31.40 31.80 1,052,800 +0.24(+0.76%)
Nov 16, 2004 32.05 32.11 31.46 31.56 926,600 -0.58(-1.80%)
Nov 15, 2004 32.00 32.30 31.92 32.14 1,193,200 +0.88(+2.82%)
Nov 12, 2004 31.03 31.28 30.80 31.26 497,100 +0.23(+0.74%)
Nov 11, 2004 30.40 31.03 30.40 31.03 755,100 +0.68(+2.24%)
Nov 10, 2004 30.39 30.64 30.20 30.35 784,200 -0.04(-0.13%)
Nov 09, 2004 30.22 30.51 29.92 30.39 1,890,400 +0.42(+1.40%)
Nov 08, 2004 30.69 30.69 29.83 29.97 1,274,700 -0.72(-2.35%)
Nov 05, 2004 30.60 31.28 30.53 30.69 1,659,700 +0.25(+0.82%)
Nov 04, 2004 29.62 30.54 29.31 30.44 1,992,900 +0.69(+2.32%)
Nov 03, 2004 30.18 30.19 29.58 29.75 1,325,400 -0.18(-0.60%)
Nov 02, 2004 29.53 30.28 29.53 29.93 2,117,600 +0.33(+1.11%)
Nov 01, 2004 29.55 29.60 29.13 29.60 1,864,900 +0.05(+0.17%)
Oct 29, 2004 28.96 29.58 28.90 29.55 3,043,300 +0.59(+2.04%)
Oct 28, 2004 28.50 28.96 28.37 28.96 1,227,000 +0.63(+2.22%)
Oct 27, 2004 27.48 28.33 27.34 28.33 1,223,500 +0.81(+2.94%)
Oct 26, 2004 26.98 27.52 26.89 27.52 741,500 +0.49(+1.81%)
Oct 25, 2004 27.16 27.22 26.86 27.03 463,800 -0.19(-0.70%)
Oct 22, 2004 27.45 27.50 27.16 27.22 539,200 -0.16(-0.58%)
Oct 21, 2004 27.20 27.46 26.84 27.38 533,500 +0.28(+1.03%)
Oct 20, 2004 27.37 27.37 26.92 27.10 1,075,500 -0.27(-0.99%)
Oct 19, 2004 26.92 27.73 26.91 27.37 1,340,200 +0.43(+1.60%)
Oct 18, 2004 26.58 26.98 26.26 26.94 1,299,000 +0.36(+1.35%)
Oct 15, 2004 26.62 26.89 26.50 26.58 1,359,100 +0.06(+0.23%)
Oct 14, 2004 26.48 26.58 26.34 26.52 1,569,700 +0.05(+0.19%)
Oct 13, 2004 26.39 26.68 26.28 26.47 1,565,300 +0.10(+0.38%)
Oct 12, 2004 26.33 26.37 26.09 26.37 2,091,300 -0.07(-0.26%)
Oct 11, 2004 26.40 26.45 26.30 26.44 1,356,600 +0.09(+0.34%)
Oct 08, 2004 26.04 26.45 26.01 26.35 2,416,800 +0.32(+1.23%)
Oct 07, 2004 26.20 26.47 26.03 26.03 1,984,900 +0.13(+0.50%)
Oct 06, 2004 26.30 26.31 25.82 25.90 2,073,500 -0.53(-2.01%)
Oct 05, 2004 26.60 26.61 26.29 26.43 2,159,500 -0.22(-0.83%)
Oct 04, 2004 26.80 26.99 26.65 26.65 1,964,800 +0.05(+0.19%)
Oct 01, 2004 26.95 27.39 26.60 26.60 2,165,000 -0.50(-1.85%)
Sep 30, 2004 27.00 27.65 26.24 27.10 4,851,100 -0.50(-1.81%)
Sep 29, 2004 27.99 28.27 27.60 27.60 1,309,700 -0.44(-1.57%)
Sep 28, 2004 28.32 28.35 28.00 28.04 857,600 -0.24(-0.85%)
Sep 27, 2004 29.20 29.45 28.26 28.28 1,714,800 -0.39(-1.36%)
Sep 24, 2004 28.15 28.99 28.13 28.67 886,800 +0.57(+2.03%)
Sep 23, 2004 27.93 28.32 27.93 28.10 733,200 +0.18(+0.64%)
Sep 22, 2004 28.08 28.12 27.82 27.92 878,800 -0.25(-0.89%)
Sep 21, 2004 28.15 28.33 27.92 28.17 836,100 +0.05(+0.18%)
Sep 20, 2004 28.12 28.28 27.98 28.12 663,400 -0.02(-0.07%)
Sep 17, 2004 28.25 28.40 27.88 28.14 1,501,600 +0.44(+1.59%)
Sep 16, 2004 27.68 27.80 27.55 27.70 1,153,000 +0.02(+0.07%)
Sep 15, 2004 27.82 27.87 27.56 27.68 856,800 -0.22(-0.79%)
Sep 14, 2004 27.94 27.95 27.64 27.90 871,900 -0.04(-0.14%)
Sep 13, 2004 27.38 28.13 27.37 27.94 1,239,900 +0.54(+1.97%)
Sep 10, 2004 26.94 27.55 26.94 27.40 841,800 +0.38(+1.41%)
Sep 09, 2004 27.33 27.37 26.92 27.02 1,330,000 -0.31(-1.13%)
Sep 08, 2004 27.24 27.43 27.12 27.33 1,319,300 +0.13(+0.48%)
Sep 07, 2004 26.65 27.29 26.65 27.20 1,573,500 +0.70(+2.64%)
Sep 03, 2004 26.67 26.83 26.46 26.50 1,082,300 -0.16(-0.60%)
Sep 02, 2004 25.80 26.77 25.54 26.66 1,755,600 +0.64(+2.46%)
Sep 01, 2004 26.55 26.59 26.00 26.02 1,416,800 -0.43(-1.63%)
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%)
Jun 01, 2004 31.35 31.65 31.16 31.48 1,006,000 +0.12(+0.38%)
May 28, 2004 31.60 31.65 31.32 31.36 743,700 -0.38(-1.20%)
May 27, 2004 31.80 32.29 31.41 31.74 1,772,000 +0.49(+1.57%)
May 26, 2004 31.00 31.26 30.90 31.25 1,859,500 +0.22(+0.71%)
May 25, 2004 29.60 31.08 29.38 31.03 2,250,400 +1.28(+4.30%)
May 24, 2004 29.76 30.10 29.60 29.75 1,496,700 +0.24(+0.81%)
May 21, 2004 29.02 29.78 29.02 29.51 1,690,600 +0.54(+1.86%)
May 20, 2004 28.69 29.01 28.60 28.97 1,382,500 +0.27(+0.94%)
May 19, 2004 28.65 29.46 28.64 28.70 2,336,000 +0.26(+0.91%)
May 18, 2004 28.05 28.44 27.85 28.44 1,282,300 +0.46(+1.64%)
May 17, 2004 28.05 28.07 27.56 27.98 1,861,000 -0.15(-0.53%)
May 14, 2004 28.10 28.45 27.75 28.13 1,598,800 +0.13(+0.46%)
May 13, 2004 28.75 28.75 27.26 28.00 2,605,000 +0.50(+1.82%)
May 12, 2004 28.34 28.34 26.51 27.50 5,105,300 -1.09(-3.81%)
May 11, 2004 28.95 29.05 28.51 28.59 1,481,200 -0.33(-1.14%)
May 10, 2004 28.99 29.08 28.69 28.92 2,183,800 -0.21(-0.72%)
May 07, 2004 29.47 30.05 29.03 29.13 1,974,900 -0.38(-1.29%)
May 06, 2004 29.75 30.32 29.38 29.51 5,958,500 -2.51(-7.84%)
May 05, 2004 31.96 32.22 31.65 32.02 992,100 -0.02(-0.06%)
May 04, 2004 32.01 32.13 31.55 32.04 1,476,900 +0.03(+0.09%)
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.