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, 2013 62.10 62.25 60.61 61.37 1,520,040 -0.67(-1.08%)
Apr 29, 2013 63.13 63.30 61.94 62.04 1,072,465 -0.90(-1.43%)
Apr 26, 2013 62.95 63.14 62.72 62.94 908,432 -0.20(-0.32%)
Apr 25, 2013 63.50 64.15 63.13 63.14 1,277,300 -0.23(-0.36%)
Apr 24, 2013 63.69 63.89 63.14 63.37 817,014 -0.19(-0.30%)
Apr 23, 2013 62.61 63.84 62.61 63.56 1,214,498 +1.15(+1.84%)
Apr 22, 2013 62.79 62.98 62.19 62.41 1,087,375 -0.18(-0.29%)
Apr 19, 2013 61.71 62.69 61.49 62.59 2,304,887 +0.93(+1.51%)
Apr 18, 2013 61.64 62.18 61.22 61.66 1,812,124 +0.26(+0.42%)
Apr 17, 2013 61.32 61.49 60.55 61.40 2,090,525 -0.19(-0.31%)
Apr 16, 2013 60.72 61.73 59.87 61.59 1,613,998 +0.96(+1.58%)
Apr 15, 2013 60.79 60.85 60.16 60.63 1,798,997 -0.42(-0.69%)
Apr 12, 2013 59.75 61.11 59.65 61.05 1,831,569 +1.27(+2.12%)
Apr 11, 2013 59.59 60.13 59.00 59.78 2,795,950 -0.66(-1.09%)
Apr 10, 2013 59.32 60.90 58.27 60.44 8,500,628 +0.64(+1.07%)
Apr 09, 2013 59.35 59.80 58.76 59.80 1,581,340 +0.41(+0.69%)
Apr 08, 2013 59.35 59.80 58.74 59.39 748,702 -0.01(-0.02%)
Apr 05, 2013 58.74 59.43 58.26 59.40 1,408,939 -0.10(-0.17%)
Apr 04, 2013 57.92 59.53 57.82 59.50 1,261,872 +1.78(+3.08%)
Apr 03, 2013 58.57 58.71 57.50 57.72 1,626,594 -0.68(-1.16%)
Apr 02, 2013 59.15 59.26 58.26 58.40 994,531 -0.50(-0.85%)
Apr 01, 2013 59.15 59.47 58.77 58.90 721,924 -0.15(-0.25%)
Mar 28, 2013 59.36 59.41 58.61 59.05 1,252,488 -0.46(-0.77%)
Mar 27, 2013 60.30 60.41 59.25 59.51 1,468,262 -1.15(-1.90%)
Mar 26, 2013 60.24 60.67 59.70 60.66 810,340 +0.43(+0.71%)
Mar 25, 2013 62.13 62.54 59.65 60.23 2,366,606 -1.14(-1.86%)
Mar 22, 2013 59.97 62.00 59.97 61.37 1,519,612 +1.52(+2.54%)
Mar 21, 2013 60.04 60.30 59.32 59.85 737,793 -0.51(-0.84%)
Mar 20, 2013 58.34 60.53 58.34 60.36 1,419,840 +2.22(+3.82%)
Mar 19, 2013 59.07 59.26 57.90 58.14 1,030,713 -0.80(-1.36%)
Mar 18, 2013 58.96 59.56 58.16 58.94 1,430,097 -0.48(-0.81%)
Mar 15, 2013 59.59 59.68 58.72 59.42 1,641,902 -0.06(-0.10%)
Mar 14, 2013 59.01 59.66 58.74 59.48 1,152,921 +0.36(+0.61%)
Mar 13, 2013 58.45 59.13 58.21 59.12 1,013,084 +0.54(+0.92%)
Mar 12, 2013 58.57 59.04 58.37 58.58 799,958 +0.09(+0.15%)
Mar 11, 2013 58.63 58.91 58.09 58.49 803,865 -0.29(-0.49%)
Mar 08, 2013 58.56 59.11 58.16 58.78 880,307 +0.43(+0.74%)
Mar 07, 2013 58.73 58.75 58.08 58.35 1,378,770 -0.26(-0.44%)
Mar 06, 2013 59.09 59.26 58.36 58.61 1,619,029 -0.29(-0.49%)
Mar 05, 2013 59.11 59.28 58.55 58.90 1,160,423 -0.04(-0.07%)
Mar 04, 2013 58.49 59.08 58.38 58.94 1,054,319 +0.25(+0.43%)
Mar 01, 2013 57.56 58.71 57.14 58.69 1,635,517 +1.14(+1.98%)
Feb 28, 2013 57.25 58.06 56.58 57.55 1,834,847 -0.13(-0.23%)
Feb 27, 2013 57.43 59.43 57.43 57.68 1,708,899 +1.39(+2.47%)
Feb 26, 2013 56.23 56.57 55.55 56.29 1,689,880 +0.30(+0.54%)
Feb 25, 2013 56.81 57.10 55.99 55.99 1,268,753 -0.69(-1.22%)
Feb 22, 2013 56.38 56.79 56.08 56.68 1,140,041 +0.38(+0.67%)
Feb 21, 2013 54.68 57.24 54.65 56.30 2,760,980 +1.43(+2.61%)
Feb 20, 2013 55.11 55.37 54.06 54.87 3,497,372 -0.16(-0.29%)
Feb 19, 2013 55.76 55.90 54.45 55.03 3,219,769 -0.91(-1.63%)
Feb 15, 2013 56.47 57.86 55.37 55.94 3,917,306 -0.67(-1.18%)
Feb 14, 2013 55.51 56.97 55.36 56.61 1,645,186 +1.12(+2.02%)
Feb 13, 2013 56.27 56.47 54.79 55.49 2,500,691 -0.86(-1.53%)
Feb 12, 2013 56.83 57.02 56.17 56.35 1,156,611 -0.52(-0.91%)
Feb 11, 2013 57.15 57.33 56.68 56.87 1,061,017 -0.48(-0.84%)
Feb 08, 2013 56.14 57.64 56.07 57.35 2,075,593 +1.37(+2.45%)
Feb 07, 2013 56.16 56.56 55.63 55.98 1,507,785 -0.18(-0.32%)
Feb 06, 2013 56.50 57.05 56.03 56.16 1,872,017 -0.39(-0.69%)
Feb 04, 2013 56.01 56.62 55.68 56.55 2,278,003 +0.46(+0.82%)
Feb 01, 2013 57.11 57.11 55.97 56.09 2,318,324 -0.61(-1.08%)
Jan 31, 2013 57.03 57.22 56.45 56.70 2,329,454 -0.31(-0.54%)
Jan 30, 2013 57.88 57.97 56.73 57.01 2,216,582 -0.65(-1.13%)
Jan 29, 2013 57.81 57.93 57.06 57.66 2,241,625 -0.50(-0.86%)
Jan 28, 2013 58.45 58.54 57.87 58.16 2,003,302 -0.39(-0.67%)
Jan 25, 2013 59.06 59.15 58.54 58.55 2,355,866 -0.29(-0.49%)
Jan 24, 2013 58.25 59.80 58.25 58.84 3,116,960 +0.73(+1.26%)
Jan 23, 2013 58.18 58.42 57.72 58.11 2,103,044 -0.31(-0.53%)
Jan 22, 2013 58.46 58.47 57.75 58.42 1,441,490 +0.05(+0.09%)
Jan 18, 2013 58.17 58.42 57.63 58.37 1,216,381 +0.33(+0.57%)
Jan 17, 2013 58.14 58.47 57.83 58.04 1,751,368 -0.31(-0.53%)
Jan 16, 2013 57.71 58.69 57.34 58.35 2,207,569 +0.80(+1.39%)
Jan 15, 2013 56.60 57.74 56.51 57.55 1,366,494 +0.94(+1.66%)
Jan 14, 2013 56.62 56.90 56.39 56.61 1,102,488 +0.17(+0.30%)
Jan 12, 2013 57.07 57.10 56.34 56.44 1,223,103 +0.00(+0.00%)
Jan 11, 2013 57.07 57.10 56.34 56.44 1,223,103 -0.62(-1.09%)
Jan 10, 2013 56.89 57.07 56.46 57.06 1,580,412 +0.49(+0.87%)
Jan 09, 2013 56.60 57.08 56.26 56.57 1,777,243 -0.75(-1.31%)
Jan 08, 2013 57.04 57.35 56.80 57.32 1,690,339 +0.12(+0.21%)
Jan 07, 2013 56.58 57.70 56.51 57.20 2,489,839 +0.55(+0.97%)
Jan 04, 2013 55.82 57.06 55.78 56.65 5,588,001 +0.91(+1.63%)
Jan 03, 2013 56.93 57.40 54.93 55.74 14,948,940 -8.30(-12.96%)
Jan 02, 2013 63.76 64.40 63.29 64.04 2,465,382 +0.63(+0.99%)
Dec 31, 2012 62.43 63.44 62.22 63.41 1,061,001 +0.71(+1.13%)
Dec 28, 2012 62.10 63.27 61.92 62.70 1,313,336 +0.21(+0.34%)
Dec 27, 2012 62.63 62.86 61.90 62.49 830,607 -0.11(-0.18%)
Dec 26, 2012 63.03 63.03 62.16 62.60 1,252,271 -0.23(-0.37%)
Dec 24, 2012 62.83 63.35 62.78 62.83 310,514 -0.21(-0.33%)
Dec 21, 2012 63.43 63.76 62.78 63.04 2,076,903 -0.70(-1.10%)
Dec 20, 2012 64.50 64.61 63.57 63.74 1,886,075 -0.60(-0.93%)
Dec 19, 2012 65.22 65.32 63.91 64.34 2,330,046 -1.39(-2.11%)
Dec 18, 2012 65.96 66.39 65.33 65.73 1,364,196 -0.37(-0.56%)
Dec 17, 2012 65.49 66.16 65.31 66.10 956,705 +0.24(+0.36%)
Dec 14, 2012 65.73 66.23 65.47 65.86 970,092 -0.05(-0.08%)
Dec 13, 2012 66.36 66.70 65.78 65.91 1,287,543 -0.57(-0.86%)
Dec 12, 2012 64.73 67.13 64.52 66.48 3,051,009 +1.80(+2.78%)
Dec 11, 2012 69.98 70.47 63.90 64.68 5,917,564 -5.90(-8.36%)
Dec 10, 2012 70.88 71.21 70.32 70.58 968,658 -0.42(-0.59%)
Dec 07, 2012 70.07 71.06 69.95 71.00 1,605,788 +0.94(+1.34%)
Dec 06, 2012 69.69 70.17 69.12 70.06 1,313,636 +0.26(+0.37%)
Dec 05, 2012 70.63 71.10 69.37 69.80 1,738,569 -0.91(-1.29%)
Dec 04, 2012 70.69 70.94 70.23 70.71 1,637,814 -0.49(-0.69%)
Nov 30, 2012 70.50 72.54 70.14 71.20 2,880,841 +0.77(+1.09%)
Nov 29, 2012 69.00 70.43 68.58 70.43 1,494,908 +1.42(+2.06%)
Nov 28, 2012 68.95 69.22 68.21 69.01 634,473 +0.07(+0.10%)
Nov 27, 2012 69.57 70.11 68.87 68.94 512,687 -0.48(-0.69%)
Nov 26, 2012 69.82 70.23 68.76 69.42 865,422 -0.68(-0.97%)
Nov 24, 2012 69.12 70.15 68.93 70.10 359,526 +0.00(+0.00%)
Nov 23, 2012 69.12 70.15 68.93 70.10 359,526 +1.27(+1.85%)
Nov 21, 2012 68.90 69.39 68.60 68.83 535,040 -0.06(-0.09%)
Nov 20, 2012 69.49 70.08 68.44 68.89 1,209,818 -0.47(-0.68%)
Nov 19, 2012 67.00 69.61 66.68 69.36 2,223,789 +2.82(+4.24%)
Nov 16, 2012 65.96 66.69 65.93 66.54 1,069,995 +0.65(+0.99%)
Nov 15, 2012 66.00 66.46 65.64 65.89 1,174,973 +0.21(+0.32%)
Nov 14, 2012 65.82 66.82 65.30 65.68 1,794,960 -0.14(-0.21%)
Nov 13, 2012 66.24 67.60 65.45 65.82 1,718,661 -0.58(-0.87%)
Nov 12, 2012 66.38 66.61 65.79 66.40 846,028 -0.10(-0.15%)
Nov 09, 2012 65.70 66.68 65.70 66.50 863,808 +0.47(+0.71%)
Nov 08, 2012 66.09 66.92 65.67 66.03 1,091,117 -0.33(-0.50%)
Nov 07, 2012 65.92 67.25 65.52 66.36 1,702,262 +0.02(+0.03%)
Nov 06, 2012 65.49 66.58 65.28 66.34 1,234,976 +1.03(+1.58%)
Nov 05, 2012 65.75 66.17 64.94 65.31 900,964 -0.62(-0.94%)
Nov 02, 2012 66.26 66.91 65.79 65.93 930,192 -0.24(-0.36%)
Nov 01, 2012 65.93 66.89 65.39 66.17 1,179,765 +0.21(+0.32%)
Oct 31, 2012 65.82 66.39 65.25 65.96 1,093,952 +0.36(+0.55%)
Oct 26, 2012 65.60 65.60 65.60 0 -0.38(-0.58%)
Oct 25, 2012 65.23 66.55 65.01 65.98 1,548,792 +1.33(+2.06%)
Oct 24, 2012 65.62 65.78 64.24 64.65 1,272,039 -0.64(-0.98%)
Oct 23, 2012 64.37 65.30 63.86 65.29 1,324,913 +0.19(+0.29%)
Oct 19, 2012 65.69 65.90 64.73 65.10 1,362,784 -0.69(-1.05%)
Oct 18, 2012 66.36 66.94 64.88 65.79 2,275,258 -0.44(-0.66%)
Oct 17, 2012 68.51 68.75 64.25 66.23 4,825,880 -2.29(-3.34%)
Oct 16, 2012 66.56 68.60 66.50 68.52 1,926,648 +1.98(+2.98%)
Oct 15, 2012 66.36 66.55 65.56 66.54 1,707,523 +0.14(+0.21%)
Oct 12, 2012 65.88 66.50 65.55 66.40 1,370,554 +0.29(+0.44%)
Oct 11, 2012 68.25 69.10 66.11 66.11 2,840,733 -1.89(-2.78%)
Oct 10, 2012 67.65 68.98 67.52 68.00 1,365,838 +0.05(+0.07%)
Oct 09, 2012 68.40 69.07 67.94 67.95 1,459,038 -0.65(-0.95%)
Oct 08, 2012 69.06 69.35 68.50 68.60 1,278,951 -0.42(-0.61%)
Oct 06, 2012 69.39 70.17 68.74 69.02 1,862,435 +0.00(+0.00%)
Oct 05, 2012 69.39 70.17 68.74 69.02 1,862,435 +0.37(+0.54%)
Oct 04, 2012 68.80 69.40 68.56 68.65 1,925,306 +0.09(+0.13%)
Oct 03, 2012 68.26 69.65 67.30 68.56 4,787,668 +2.56(+3.88%)
Oct 02, 2012 66.29 66.29 65.39 66.00 1,846,747 +0.62(+0.95%)
Oct 01, 2012 66.25 66.28 65.18 65.38 2,049,020 -0.92(-1.39%)
Sep 28, 2012 65.37 66.58 64.99 66.30 1,919,181 +0.81(+1.24%)
Sep 27, 2012 64.07 66.46 63.82 65.49 2,157,607 +1.28(+1.99%)
Sep 26, 2012 63.35 64.60 63.29 64.21 1,493,394 +1.05(+1.66%)
Sep 25, 2012 64.17 64.38 62.92 63.16 1,665,700 -1.41(-2.18%)
Sep 24, 2012 64.27 65.35 64.27 64.57 1,213,618 +0.42(+0.65%)
Sep 21, 2012 64.50 64.81 63.62 64.15 3,500,914 -0.20(-0.31%)
Sep 20, 2012 63.81 64.43 63.50 64.35 1,409,527 +0.48(+0.75%)
Sep 19, 2012 63.71 64.21 63.31 63.87 878,531 +0.34(+0.54%)
Sep 18, 2012 64.02 64.12 63.18 63.53 817,665 -0.71(-1.11%)
Sep 17, 2012 64.04 64.32 63.71 64.24 621,939 +0.04(+0.06%)
Sep 14, 2012 64.05 64.41 63.81 64.20 918,308 +0.04(+0.06%)
Sep 13, 2012 63.89 64.80 63.50 64.16 1,273,654 +0.38(+0.60%)
Sep 12, 2012 62.93 64.88 62.88 63.78 1,629,400 +0.71(+1.13%)
Sep 11, 2012 63.30 63.41 62.70 63.07 1,039,719 -0.27(-0.43%)
Sep 10, 2012 62.91 63.71 62.80 63.34 921,881 +0.07(+0.11%)
Sep 07, 2012 63.25 63.33 62.63 63.27 791,036 -0.15(-0.24%)
Sep 06, 2012 63.40 63.82 63.12 63.42 1,220,532 +0.07(+0.11%)
Sep 05, 2012 63.60 64.00 62.56 63.35 1,293,478 +0.36(+0.57%)
Sep 04, 2012 63.48 63.48 62.70 62.99 1,154,404 -0.65(-1.02%)
Aug 31, 2012 64.41 64.79 63.41 63.64 1,424,599 -0.74(-1.15%)
Aug 30, 2012 63.39 64.64 63.36 64.38 1,594,646 +0.88(+1.39%)
Aug 29, 2012 61.49 64.05 61.47 63.50 2,200,528 +1.97(+3.20%)
Aug 27, 2012 62.51 62.51 61.45 61.53 2,026,285 -0.82(-1.32%)
Aug 24, 2012 62.53 62.68 61.67 62.35 1,677,104 -0.33(-0.53%)
Aug 23, 2012 63.55 63.63 62.51 62.68 1,343,059 -1.24(-1.94%)
Aug 22, 2012 64.14 64.28 63.66 63.92 964,630 -0.35(-0.54%)
Aug 21, 2012 64.71 64.79 63.84 64.27 1,084,176 -0.54(-0.83%)
Aug 20, 2012 64.74 64.85 64.14 64.81 636,225 -0.12(-0.18%)
Aug 17, 2012 64.80 65.00 64.16 64.93 730,000 +0.20(+0.31%)
Aug 16, 2012 63.70 64.92 62.50 64.73 1,257,878 +0.91(+1.43%)
Aug 15, 2012 63.37 64.24 63.19 63.82 1,153,652 +0.55(+0.87%)
Aug 14, 2012 64.40 64.50 63.13 63.27 787,618 -0.84(-1.31%)
Aug 13, 2012 63.72 64.25 62.74 64.11 2,208,527 +0.40(+0.63%)
Aug 11, 2012 64.65 64.76 63.17 63.71 1,711,872 +0.00(+0.00%)
Aug 10, 2012 64.65 64.76 63.17 63.71 1,711,872 -1.19(-1.83%)
Aug 09, 2012 66.35 66.35 64.71 64.90 925,483 -1.35(-2.04%)
Aug 08, 2012 65.97 66.47 65.69 66.25 784,752 +0.22(+0.33%)
Aug 07, 2012 65.69 66.28 65.59 66.03 664,342 +0.59(+0.90%)
Aug 06, 2012 66.27 66.60 65.27 65.44 1,131,777 -0.73(-1.10%)
Aug 03, 2012 66.44 67.12 66.00 66.17 759,663 +0.42(+0.64%)
Aug 02, 2012 65.69 66.25 65.23 65.75 845,398 -0.34(-0.51%)
Aug 01, 2012 66.36 66.09 66.09 66.09 1,130,051 +0.01(+0.02%)
Jul 31, 2012 66.61 66.77 65.88 66.08 1,117,165 -0.62(-0.93%)
Jul 30, 2012 66.55 67.09 66.33 66.70 869,674 +0.07(+0.11%)
Jul 27, 2012 66.79 67.18 65.98 66.63 918,792 +0.28(+0.42%)
Jul 26, 2012 65.02 66.40 65.02 66.35 1,210,721 +1.82(+2.82%)
Jul 25, 2012 66.16 66.17 63.51 64.53 2,638,181 -1.99(-2.99%)
Jul 24, 2012 66.29 66.61 65.83 66.52 886,629 +0.37(+0.56%)
Jul 23, 2012 66.10 66.46 65.33 66.15 927,251 -0.62(-0.93%)
Jul 20, 2012 65.99 67.15 65.80 66.77 2,566,197 +0.71(+1.07%)
Jul 19, 2012 66.94 67.28 65.35 66.06 1,940,667 -0.37(-0.56%)
Jul 18, 2012 68.20 68.82 66.30 66.43 2,852,764 -1.96(-2.87%)
Jul 17, 2012 68.65 68.65 68.03 68.39 1,439,328 +0.00(+0.00%)
Jul 16, 2012 68.01 69.37 67.48 68.39 1,973,448 +0.92(+1.36%)
Jul 14, 2012 69.02 69.15 67.19 67.47 2,178,487 +0.00(+0.00%)
Jul 13, 2012 69.02 69.15 67.19 67.47 2,178,487 -1.18(-1.72%)
Jul 12, 2012 67.92 69.07 66.59 68.65 3,162,799 -1.28(-1.83%)
Jul 11, 2012 69.67 70.05 69.28 69.93 1,839,340 +0.11(+0.16%)
Jul 10, 2012 70.80 71.02 69.53 69.82 1,582,098 -0.56(-0.80%)
Jul 09, 2012 69.37 70.60 69.37 70.38 2,155,697 +0.80(+1.15%)
Jul 06, 2012 67.81 69.71 67.78 69.58 2,258,684 +1.35(+1.98%)
Jul 05, 2012 67.32 68.48 66.85 68.23 1,769,947 +0.95(+1.41%)
Jul 03, 2012 67.59 67.84 66.60 67.28 1,057,485 -0.67(-0.99%)
Jul 02, 2012 66.19 68.64 66.19 67.95 3,019,682 +1.59(+2.40%)
Jun 30, 2012 68.29 68.45 65.53 66.36 2,295,313 -0.12(-0.18%)
Jun 29, 2012 68.29 68.45 65.53 66.48 2,458,529 -0.72(-1.07%)
Jun 28, 2012 65.28 68.43 64.99 67.20 5,861,167 -1.93(-2.79%)
Jun 27, 2012 70.41 70.59 68.01 69.13 3,109,932 -1.39(-1.97%)
Jun 26, 2012 70.51 71.17 70.09 70.52 2,298,590 +0.34(+0.48%)
Jun 25, 2012 70.43 70.82 69.55 70.18 1,600,245 -0.25(-0.35%)
Jun 22, 2012 70.25 70.94 70.07 70.43 2,740,496 +1.08(+1.56%)
Jun 21, 2012 71.72 71.72 69.30 69.35 2,106,508 -2.39(-3.33%)
Jun 20, 2012 72.57 72.57 71.11 71.74 1,936,260 -0.71(-0.98%)
Jun 19, 2012 72.76 73.78 72.21 72.45 1,649,759 -0.30(-0.41%)
Jun 18, 2012 73.37 73.77 72.55 72.75 1,336,445 -0.51(-0.70%)
Jun 15, 2012 72.17 73.37 71.70 73.26 2,238,892 +0.41(+0.56%)
Jun 14, 2012 72.04 74.73 71.85 72.85 4,889,255 +2.77(+3.95%)
Jun 13, 2012 68.67 71.07 68.67 70.08 2,453,224 +0.66(+0.95%)
Jun 12, 2012 68.94 69.51 68.57 69.42 903,369 +0.58(+0.84%)
Jun 11, 2012 69.98 69.99 68.82 68.84 1,113,937 -0.74(-1.06%)
Jun 08, 2012 66.69 70.15 66.69 69.58 1,785,110 +2.44(+3.63%)
Jun 07, 2012 68.06 68.20 66.94 67.14 866,141 -0.60(-0.89%)
Jun 06, 2012 67.88 68.12 67.33 67.74 962,356 +0.24(+0.36%)
Jun 05, 2012 67.07 68.11 66.56 67.50 1,223,072 -0.33(-0.49%)
Jun 04, 2012 67.57 68.40 66.78 67.83 1,530,414 +0.68(+1.01%)
Jun 02, 2012 67.15 67.53 66.23 67.15 1,582,882 +0.00(+0.00%)
Jun 01, 2012 67.15 67.53 66.23 67.15 1,582,882 -0.60(-0.89%)
May 31, 2012 67.10 68.45 66.59 67.75 1,492,719 +0.69(+1.03%)
May 30, 2012 67.00 67.55 66.53 67.06 867,033 -0.26(-0.39%)
May 29, 2012 67.88 67.98 66.60 67.32 914,121 -0.28(-0.41%)
May 25, 2012 67.70 68.00 67.19 67.60 747,273 +0.04(+0.06%)
May 24, 2012 65.62 67.67 65.50 67.56 1,390,085 +2.20(+3.37%)
May 23, 2012 64.34 65.61 64.00 65.36 1,542,315 +0.67(+1.04%)
May 22, 2012 65.36 65.46 64.33 64.69 928,706 -0.39(-0.60%)
May 21, 2012 64.21 65.80 64.00 65.08 1,364,025 +0.92(+1.43%)
May 18, 2012 64.34 65.17 63.83 64.16 1,336,976 +0.11(+0.17%)
May 17, 2012 66.91 67.07 64.05 64.05 1,906,949 -3.14(-4.67%)
May 16, 2012 66.48 67.51 66.44 67.19 1,726,480 +0.76(+1.14%)
May 15, 2012 67.16 67.34 66.32 66.43 2,166,078 -0.62(-0.92%)
May 14, 2012 69.01 69.09 67.00 67.05 1,000,340 -2.22(-3.20%)
May 11, 2012 68.21 69.74 68.21 69.27 977,556 +0.81(+1.18%)
May 10, 2012 69.00 70.00 68.33 68.46 1,045,952 -0.34(-0.49%)
May 09, 2012 66.70 69.07 66.70 68.80 1,445,283 +1.52(+2.26%)
May 08, 2012 68.47 68.56 66.30 67.28 1,400,038 -0.99(-1.45%)
May 07, 2012 68.06 68.55 67.67 68.27 1,257,902 +0.20(+0.29%)
May 04, 2012 68.39 69.41 67.70 68.07 938,185 -0.52(-0.76%)
May 03, 2012 68.38 69.35 68.30 68.59 962,024 +0.06(+0.09%)
May 02, 2012 67.63 68.99 67.30 68.53 1,607,803 +0.91(+1.35%)
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.