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 30, 2009 33.22 33.63 32.85 33.19 2,271,600 +0.09(+0.27%)
Apr 29, 2009 33.35 33.95 32.98 33.10 1,901,036 -0.14(-0.42%)
Apr 28, 2009 32.65 34.07 32.50 33.24 2,561,109 +0.50(+1.53%)
Apr 27, 2009 32.61 33.45 32.28 32.74 2,391,264 -0.05(-0.15%)
Apr 24, 2009 32.70 33.41 32.21 32.79 2,138,403 +0.19(+0.58%)
Apr 23, 2009 33.75 33.98 32.26 32.60 3,075,640 -1.02(-3.03%)
Apr 22, 2009 32.96 34.65 32.65 33.62 2,974,268 +0.50(+1.51%)
Apr 21, 2009 33.53 33.53 32.82 33.12 2,174,844 -0.17(-0.51%)
Apr 20, 2009 32.72 33.45 32.35 33.29 3,377,244 +0.47(+1.43%)
Apr 17, 2009 33.45 33.45 32.77 32.82 2,347,434 -0.48(-1.44%)
Apr 16, 2009 33.33 33.59 32.81 33.30 3,137,755 +0.09(+0.27%)
Apr 15, 2009 33.60 33.95 32.90 33.21 2,117,232 -0.63(-1.86%)
Apr 14, 2009 33.52 34.13 33.06 33.84 2,887,124 +0.05(+0.15%)
Apr 13, 2009 34.24 34.77 33.79 33.79 2,859,812 -0.54(-1.57%)
Apr 09, 2009 34.17 34.64 33.46 34.33 3,787,191 -0.30(-0.87%)
Apr 08, 2009 33.79 35.00 33.40 34.63 7,889,595 +1.97(+6.03%)
Apr 07, 2009 33.03 33.23 32.53 32.66 3,917,738 -0.65(-1.95%)
Apr 06, 2009 32.45 33.63 32.10 33.31 5,013,757 +1.41(+4.42%)
Apr 03, 2009 32.05 32.10 31.46 31.90 3,749,324 -0.23(-0.72%)
Apr 02, 2009 33.46 33.46 31.95 32.13 3,908,168 -0.84(-2.55%)
Apr 01, 2009 33.14 33.70 32.82 32.97 2,690,609 -0.40(-1.20%)
Mar 31, 2009 34.06 34.06 32.91 33.37 2,181,934 -0.37(-1.10%)
Mar 30, 2009 33.28 33.79 32.84 33.74 2,455,890 +0.56(+1.69%)
Mar 26, 2009 32.23 33.41 31.85 33.18 3,113,106 +1.08(+3.36%)
Mar 25, 2009 31.50 32.28 30.99 32.10 3,206,777 +0.82(+2.62%)
Mar 24, 2009 31.06 32.15 30.83 31.28 2,977,543 -0.65(-2.04%)
Mar 23, 2009 31.16 31.97 31.13 31.93 2,157,520 +1.07(+3.47%)
Mar 20, 2009 31.47 31.55 30.70 30.86 3,408,697 -0.49(-1.56%)
Mar 19, 2009 31.92 32.00 30.72 31.35 2,539,754 -0.40(-1.25%)
Mar 18, 2009 31.54 32.24 31.00 31.75 3,025,967 +0.21(+0.65%)
Mar 17, 2009 30.60 31.94 30.49 31.54 2,724,831 +0.95(+3.11%)
Mar 16, 2009 31.70 31.76 30.49 30.59 2,461,268 -0.93(-2.95%)
Mar 13, 2009 31.50 31.79 30.70 31.52 0 +0.27(+0.86%)
Mar 12, 2009 30.70 31.42 30.70 31.25 3,177,982 +0.37(+1.20%)
Mar 11, 2009 31.28 31.78 30.48 30.88 3,951,934 -0.42(-1.34%)
Mar 10, 2009 31.22 31.75 30.60 31.30 5,983,459 +0.66(+2.15%)
Mar 09, 2009 30.40 31.63 30.21 30.64 5,298,780 +0.28(+0.92%)
Mar 06, 2009 30.94 30.94 29.50 30.36 0 -0.30(-0.98%)
Mar 05, 2009 29.27 31.00 29.27 30.66 11,338,094 +3.39(+12.43%)
Mar 04, 2009 27.31 27.68 26.67 27.27 4,177,167 -0.43(-1.55%)
Mar 02, 2009 27.14 28.13 27.02 27.70 4,624,743 +0.26(+0.95%)
Feb 27, 2009 26.83 28.00 26.80 27.44 0 +0.35(+1.29%)
Feb 26, 2009 27.83 28.21 27.08 27.09 3,467,448 -0.36(-1.31%)
Feb 25, 2009 27.16 27.93 26.84 27.45 3,476,916 +0.19(+0.70%)
Feb 24, 2009 27.00 27.58 26.79 27.26 2,936,022 +0.56(+2.10%)
Feb 23, 2009 27.20 27.49 26.60 26.70 3,459,756 -0.32(-1.18%)
Feb 21, 2009 26.21 27.20 26.10 27.02 0 +0.00(+0.00%)
Feb 20, 2009 26.21 27.20 26.10 27.02 0 +0.41(+1.54%)
Feb 19, 2009 26.55 26.93 26.35 26.61 2,852,092 +0.20(+0.76%)
Feb 18, 2009 26.72 27.09 26.13 26.41 2,738,660 -0.10(-0.38%)
Feb 17, 2009 26.39 26.97 25.34 26.51 3,543,112 -0.10(-0.38%)
Feb 14, 2009 27.26 27.40 26.47 26.61 0 +0.00(+0.00%)
Feb 13, 2009 27.26 27.40 26.47 26.61 3,166,627 -0.79(-2.88%)
Feb 12, 2009 26.91 27.47 26.00 27.40 3,405,917 +0.52(+1.93%)
Feb 11, 2009 26.75 27.00 26.27 26.88 2,363,976 +0.22(+0.83%)
Feb 10, 2009 27.33 27.99 26.41 26.66 4,208,672 -0.81(-2.95%)
Feb 09, 2009 26.92 27.67 26.65 27.47 2,968,219 +0.55(+2.04%)
Feb 06, 2009 27.07 27.57 26.65 26.92 3,577,825 +0.29(+1.09%)
Feb 05, 2009 27.33 28.01 25.91 26.63 9,201,625 -1.68(-5.93%)
Feb 04, 2009 29.09 29.26 28.07 28.31 2,658,976 -0.74(-2.55%)
Feb 03, 2009 27.76 29.47 27.75 29.05 4,358,855 +1.38(+4.99%)
Feb 02, 2009 27.69 28.49 27.45 27.67 2,861,581 -0.10(-0.36%)
Jan 30, 2009 27.78 28.50 27.56 27.77 0 +0.16(+0.58%)
Jan 29, 2009 28.16 28.66 27.53 27.61 2,043,390 -0.67(-2.37%)
Jan 28, 2009 27.90 28.58 27.71 28.28 3,133,163 +0.58(+2.09%)
Jan 27, 2009 27.49 27.83 27.29 27.70 2,236,969 +0.42(+1.54%)
Jan 26, 2009 27.46 27.56 26.87 27.28 3,812,357 -0.17(-0.62%)
Jan 24, 2009 27.63 27.75 27.04 27.45 0 +0.00(+0.00%)
Jan 23, 2009 27.63 27.75 27.04 27.45 3,049,902 -0.46(-1.65%)
Jan 22, 2009 28.06 28.44 27.55 27.91 3,281,214 -0.33(-1.17%)
Jan 21, 2009 28.08 28.30 27.16 28.24 2,659,092 +0.49(+1.77%)
Jan 20, 2009 28.40 28.61 27.54 27.75 3,116,250 -0.65(-2.29%)
Jan 16, 2009 28.93 28.94 27.98 28.40 2,815,740 -0.33(-1.15%)
Jan 15, 2009 27.39 28.97 27.06 28.73 4,397,179 +1.36(+4.97%)
Jan 14, 2009 27.61 27.71 27.09 27.37 3,502,282 -0.58(-2.08%)
Jan 13, 2009 28.00 28.39 27.55 27.95 2,647,700 -0.16(-0.57%)
Jan 12, 2009 27.50 28.28 27.23 28.11 4,070,353 +0.61(+2.22%)
Jan 10, 2009 28.37 28.50 27.40 27.50 0 +0.00(+0.00%)
Jan 09, 2009 28.37 28.50 27.40 27.50 4,129,643 -0.90(-3.17%)
Jan 08, 2009 27.90 28.57 27.76 28.40 6,874,776 +0.59(+2.12%)
Jan 07, 2009 27.35 28.49 26.65 27.81 15,820,006 +3.48(+14.30%)
Jan 06, 2009 25.47 25.55 24.02 24.33 8,216,549 -0.96(-3.80%)
Jan 05, 2009 25.77 25.80 24.97 25.29 4,860,759 -0.70(-2.69%)
Jan 02, 2009 26.12 26.20 25.67 25.99 0 -0.08(-0.31%)
Jan 01, 2009 25.62 26.25 25.25 26.07 0 +0.00(+0.00%)
Dec 31, 2008 25.62 26.25 25.25 26.07 3,206,652 +0.56(+2.20%)
Dec 30, 2008 24.57 25.51 24.35 25.51 2,000,260 +1.05(+4.29%)
Dec 29, 2008 24.80 24.89 24.00 24.46 1,781,089 -0.29(-1.17%)
Dec 26, 2008 24.00 24.85 24.00 24.75 1,177,599 +0.84(+3.51%)
Dec 24, 2008 24.23 24.63 23.81 23.91 1,452,243 -0.55(-2.25%)
Dec 23, 2008 24.87 25.00 24.30 24.46 2,340,581 -0.22(-0.89%)
Dec 22, 2008 25.33 25.33 24.35 24.68 2,484,682 -0.64(-2.53%)
Dec 20, 2008 26.20 26.41 24.71 25.32 0 +0.00(+0.00%)
Dec 19, 2008 26.20 26.41 24.71 25.32 4,463,108 -0.83(-3.17%)
Dec 18, 2008 26.20 26.47 25.73 26.15 3,468,091 +0.36(+1.40%)
Dec 17, 2008 25.41 26.72 25.21 25.79 3,312,657 +0.12(+0.47%)
Dec 16, 2008 24.87 25.75 24.54 25.67 3,617,841 +1.04(+4.22%)
Dec 15, 2008 24.34 24.84 23.67 24.63 3,131,281 +0.12(+0.49%)
Dec 13, 2008 23.01 24.64 22.84 24.51 0 +0.00(+0.00%)
Dec 12, 2008 23.01 24.64 22.84 24.51 4,202,308 +1.04(+4.43%)
Dec 11, 2008 23.55 23.78 22.88 23.47 4,593,513 -0.32(-1.35%)
Dec 10, 2008 23.91 23.91 22.76 23.79 4,156,566 +0.31(+1.32%)
Dec 09, 2008 25.18 25.59 23.13 23.48 4,877,910 -2.15(-8.39%)
Dec 08, 2008 25.75 25.96 25.11 25.63 4,085,798 +0.54(+2.15%)
Dec 06, 2008 23.40 25.14 21.79 25.09 0 +0.00(+0.00%)
Dec 05, 2008 23.40 25.14 21.79 25.09 7,028,560 +0.88(+3.63%)
Dec 04, 2008 25.94 26.24 23.00 24.21 8,714,534 -1.61(-6.24%)
Dec 03, 2008 24.95 26.35 24.79 25.82 6,683,325 +0.71(+2.83%)
Dec 02, 2008 26.50 26.77 24.71 25.11 6,804,235 -0.89(-3.42%)
Dec 01, 2008 27.70 28.18 25.94 26.00 3,991,183 -1.78(-6.41%)
Nov 28, 2008 28.28 28.28 27.46 27.78 1,351,579 -1.11(-3.84%)
Nov 26, 2008 28.03 29.07 27.62 28.89 3,395,184 +0.44(+1.55%)
Nov 25, 2008 27.65 28.60 27.39 28.45 4,785,403 +1.28(+4.71%)
Nov 24, 2008 25.99 27.80 24.73 27.17 6,271,156 +1.79(+7.05%)
Nov 21, 2008 25.60 25.81 24.00 25.38 5,914,628 +0.31(+1.24%)
Nov 20, 2008 26.78 27.22 24.98 25.07 7,352,429 -1.41(-5.32%)
Nov 19, 2008 27.30 27.81 26.00 26.48 4,811,191 -0.86(-3.15%)
Nov 18, 2008 26.98 27.90 26.56 27.34 3,427,656 +0.36(+1.33%)
Nov 17, 2008 26.16 27.72 26.14 26.98 3,618,224 +0.31(+1.16%)
Nov 14, 2008 28.00 28.36 26.60 26.67 0 -1.80(-6.32%)
Nov 13, 2008 27.49 28.50 25.55 28.47 5,811,698 +1.08(+3.94%)
Nov 12, 2008 27.64 27.89 27.01 27.39 3,540,120 -0.32(-1.15%)
Nov 11, 2008 26.95 28.20 26.33 27.71 4,633,540 +0.48(+1.76%)
Nov 10, 2008 26.89 27.26 26.11 27.23 2,757,053 +0.87(+3.30%)
Nov 07, 2008 25.81 26.39 25.14 26.36 2,718,615 +0.97(+3.82%)
Nov 06, 2008 25.12 26.37 25.12 25.39 4,488,311 +0.07(+0.28%)
Nov 05, 2008 27.00 27.22 25.21 25.32 2,286,331 -1.82(-6.71%)
Nov 04, 2008 27.54 27.54 26.14 27.14 3,103,272 +0.20(+0.74%)
Nov 03, 2008 27.00 27.66 26.55 26.94 3,451,623 +0.03(+0.11%)
Oct 31, 2008 27.45 28.14 26.50 26.91 5,399,084 -0.12(-0.44%)
Oct 30, 2008 28.32 28.72 26.63 27.03 3,935,698 +0.02(+0.07%)
Oct 29, 2008 26.98 28.95 26.26 27.01 5,008,775 -0.04(-0.15%)
Oct 28, 2008 25.53 27.05 24.30 27.05 4,473,076 +2.20(+8.85%)
Oct 27, 2008 24.75 26.31 24.28 24.85 3,878,586 -0.20(-0.80%)
Oct 25, 2008 22.78 25.93 22.65 25.05 0 +0.00(+0.00%)
Oct 24, 2008 22.78 25.93 22.65 25.05 4,139,808 +0.58(+2.37%)
Oct 23, 2008 24.87 24.96 23.12 24.47 3,559,731 -0.12(-0.49%)
Oct 22, 2008 24.78 25.13 23.73 24.59 3,392,262 -0.70(-2.77%)
Oct 21, 2008 24.41 25.76 24.25 25.29 3,197,142 +0.53(+2.14%)
Oct 20, 2008 25.25 25.25 24.04 24.76 2,969,273 +0.10(+0.41%)
Oct 17, 2008 25.34 25.40 24.25 24.66 3,168,892 -0.80(-3.14%)
Oct 16, 2008 24.52 25.58 23.15 25.46 4,305,570 +2.04(+8.71%)
Oct 15, 2008 24.85 25.37 23.31 23.42 3,346,412 -1.87(-7.39%)
Oct 14, 2008 25.78 26.30 24.27 25.29 4,736,502 +0.13(+0.52%)
Oct 13, 2008 23.17 25.16 23.00 25.16 4,427,967 +2.86(+12.83%)
Oct 10, 2008 21.03 24.04 19.70 22.30 4,808,947 +0.34(+1.55%)
Oct 09, 2008 25.01 25.01 21.75 21.96 3,967,089 -2.42(-9.93%)
Oct 08, 2008 22.89 25.80 22.61 24.38 6,793,217 +1.02(+4.37%)
Oct 07, 2008 25.60 25.80 23.32 23.36 4,520,199 -2.14(-8.39%)
Oct 06, 2008 24.00 25.57 23.32 25.50 6,222,039 +0.95(+3.87%)
Oct 04, 2008 25.35 26.05 23.83 24.55 0 +0.00(+0.00%)
Oct 03, 2008 25.35 26.05 23.83 24.55 0 +0.35(+1.45%)
Oct 02, 2008 24.20 24.86 23.75 24.20 3,893,988 -0.23(-0.94%)
Oct 01, 2008 23.49 24.61 23.42 24.43 4,353,476 +0.73(+3.08%)
Sep 30, 2008 25.51 25.93 23.51 23.70 6,701,126 -1.44(-5.73%)
Sep 29, 2008 26.50 26.70 24.22 25.14 6,071,396 -1.81(-6.72%)
Sep 27, 2008 25.74 27.09 25.61 26.95 0 +0.00(+0.00%)
Sep 26, 2008 25.74 27.09 25.61 26.95 0 +0.62(+2.35%)
Sep 25, 2008 26.65 27.86 26.14 26.33 4,037,259 -0.21(-0.79%)
Sep 24, 2008 26.65 27.00 25.94 26.54 2,423,072 +0.17(+0.64%)
Sep 23, 2008 25.90 27.25 25.74 26.37 3,745,016 +0.50(+1.93%)
Sep 22, 2008 28.02 28.49 25.75 25.87 5,230,687 -2.06(-7.38%)
Sep 19, 2008 29.37 32.50 26.97 27.93 0 +1.37(+5.16%)
Sep 18, 2008 25.51 26.56 24.36 26.56 5,433,869 +1.15(+4.53%)
Sep 17, 2008 26.34 26.95 25.06 25.41 3,916,880 -1.43(-5.33%)
Sep 16, 2008 26.23 27.95 26.23 26.84 3,477,356 -0.14(-0.52%)
Sep 15, 2008 26.73 27.46 26.17 26.98 3,365,052 -0.29(-1.06%)
Sep 12, 2008 27.00 27.34 26.65 27.27 3,207,711 -0.21(-0.76%)
Sep 11, 2008 26.20 27.53 26.20 27.48 4,383,254 +0.52(+1.93%)
Sep 10, 2008 27.58 27.90 26.82 26.96 4,192,867 -0.50(-1.82%)
Sep 09, 2008 27.63 28.10 27.33 27.46 3,742,130 -0.27(-0.97%)
Sep 08, 2008 28.01 28.69 26.96 27.73 4,156,974 +0.56(+2.06%)
Sep 06, 2008 25.87 27.30 25.84 27.17 0 +0.00(+0.00%)
Sep 05, 2008 25.87 27.30 25.84 27.17 0 +1.05(+4.02%)
Sep 04, 2008 25.12 26.26 24.50 26.12 5,694,004 +0.78(+3.08%)
Sep 03, 2008 24.65 25.43 24.45 25.34 4,195,489 +0.33(+1.32%)
Sep 02, 2008 25.25 26.54 24.86 25.01 3,633,154 +0.09(+0.36%)
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%)
Jun 02, 2008 21.35 21.51 20.68 20.91 1,798,968 -0.49(-2.29%)
May 30, 2008 21.00 21.59 20.75 21.40 3,267,985 +0.53(+2.54%)
May 29, 2008 20.33 21.08 20.29 20.87 1,651,477 +0.37(+1.80%)
May 28, 2008 20.20 21.04 20.10 20.50 2,027,137 +0.50(+2.50%)
May 27, 2008 19.50 20.27 19.41 20.00 2,723,398 +0.50(+2.56%)
May 26, 2008 19.58 19.74 19.20 19.50 0 +0.00(+0.00%)
May 23, 2008 19.58 19.74 19.20 19.50 1,558,135 -0.21(-1.07%)
May 22, 2008 19.82 20.16 19.28 19.71 2,187,492 +0.06(+0.31%)
May 21, 2008 20.51 20.70 19.52 19.65 2,924,315 -0.85(-4.15%)
May 20, 2008 20.83 20.83 20.31 20.50 2,092,314 -0.57(-2.71%)
May 19, 2008 21.70 22.00 20.97 21.07 1,744,333 -0.58(-2.68%)
May 16, 2008 21.80 21.87 21.20 21.65 2,263,285 -0.73(-3.26%)
May 15, 2008 21.91 22.39 21.33 22.38 1,907,423 +0.40(+1.82%)
May 14, 2008 22.42 22.55 21.85 21.98 2,087,499 -0.24(-1.08%)
May 13, 2008 22.10 22.38 21.74 22.22 1,724,701 +0.14(+0.63%)
May 12, 2008 21.66 22.12 21.43 22.08 1,363,592 +0.52(+2.41%)
May 09, 2008 21.00 21.82 20.95 21.56 1,690,441 +0.19(+0.89%)
May 08, 2008 20.50 22.60 20.50 21.37 3,500,200 -0.49(-2.24%)
May 07, 2008 21.40 22.28 21.40 21.86 2,650,649 +0.51(+2.39%)
May 06, 2008 21.42 21.60 21.06 21.35 1,654,199 -0.14(-0.65%)
May 05, 2008 22.15 22.15 21.34 21.49 1,551,771 -0.59(-2.67%)
May 02, 2008 22.40 22.58 21.70 22.08 1,943,632 +0.13(+0.59%)
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.