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, 2004 31.99 32.24 31.46 32.14 1,375,000 +0.15(+0.47%)
Apr 29, 2004 32.53 32.75 31.60 31.99 1,156,600 -0.59(-1.81%)
Apr 28, 2004 32.68 32.75 32.36 32.58 1,060,900 -0.37(-1.12%)
Apr 27, 2004 32.28 32.97 32.25 32.95 996,600 +0.67(+2.08%)
Apr 26, 2004 33.15 33.30 31.98 32.28 1,345,600 -0.99(-2.98%)
Apr 23, 2004 32.93 33.39 32.68 33.27 959,600 +0.34(+1.03%)
Apr 22, 2004 32.59 32.99 32.26 32.93 1,297,700 +0.35(+1.07%)
Apr 21, 2004 32.22 32.62 32.10 32.58 825,200 +0.11(+0.34%)
Apr 20, 2004 32.90 33.37 32.38 32.47 997,100 -0.47(-1.43%)
Apr 19, 2004 33.02 33.34 32.76 32.94 968,400 -0.61(-1.82%)
Apr 16, 2004 32.95 33.59 32.70 33.55 1,714,000 +1.08(+3.33%)
Apr 15, 2004 32.30 32.62 32.05 32.47 1,403,600 +0.67(+2.11%)
Apr 14, 2004 32.19 32.28 31.77 31.80 1,507,900 -0.39(-1.21%)
Apr 13, 2004 33.13 33.45 32.10 32.19 1,754,000 -0.94(-2.84%)
Apr 12, 2004 33.30 33.80 33.06 33.13 1,122,500 -0.42(-1.25%)
Apr 08, 2004 34.70 34.70 33.48 33.55 2,567,100 -1.26(-3.62%)
Apr 07, 2004 34.35 35.00 34.08 34.81 1,072,200 +0.47(+1.37%)
Apr 06, 2004 34.42 34.61 34.23 34.34 1,278,900 -0.35(-1.01%)
Apr 05, 2004 34.80 34.96 34.38 34.69 815,000 -0.23(-0.66%)
Apr 02, 2004 35.50 35.55 34.60 34.92 1,873,400 -0.06(-0.17%)
Apr 01, 2004 35.00 35.31 34.42 34.98 1,459,000 -0.97(-2.70%)
Mar 31, 2004 35.75 36.07 35.64 35.95 595,400 +0.20(+0.56%)
Mar 30, 2004 35.60 35.77 35.36 35.75 772,400 +0.04(+0.11%)
Mar 29, 2004 35.20 35.89 35.17 35.71 530,000 +0.68(+1.94%)
Mar 26, 2004 35.18 35.34 34.91 35.03 542,900 -0.35(-0.99%)
Mar 25, 2004 34.43 35.50 34.35 35.38 1,060,400 +1.02(+2.97%)
Mar 24, 2004 34.00 34.40 33.49 34.36 1,177,200 +0.46(+1.36%)
Mar 23, 2004 35.00 35.09 33.90 33.90 2,300,800 +0.99(+3.01%)
Mar 22, 2004 33.44 33.60 32.81 32.91 968,600 -0.34(-1.02%)
Mar 19, 2004 34.15 34.28 33.15 33.25 1,495,300 -0.93(-2.72%)
Mar 18, 2004 34.32 34.42 33.75 34.18 1,071,600 -0.36(-1.04%)
Mar 17, 2004 35.00 35.13 34.48 34.54 677,700 +0.10(+0.29%)
Mar 16, 2004 35.30 35.30 34.11 34.44 862,400 -0.43(-1.23%)
Mar 15, 2004 35.90 35.90 34.30 34.87 1,347,600 -1.03(-2.87%)
Mar 12, 2004 35.43 35.95 35.32 35.90 817,200 +0.37(+1.04%)
Mar 11, 2004 35.50 36.00 35.20 35.53 941,800 -0.45(-1.25%)
Mar 10, 2004 36.72 36.80 35.76 35.98 1,175,100 -0.66(-1.80%)
Mar 09, 2004 36.90 37.01 36.59 36.64 1,070,400 -0.37(-1.00%)
Mar 08, 2004 37.00 37.27 36.90 37.01 787,200 -0.02(-0.05%)
Mar 05, 2004 36.76 37.20 36.70 37.03 1,813,800 -0.12(-0.32%)
Mar 04, 2004 37.66 37.66 37.02 37.15 1,375,500 -0.51(-1.35%)
Mar 03, 2004 38.06 38.14 37.60 37.66 751,900 -0.40(-1.05%)
Mar 02, 2004 38.65 38.66 37.94 38.06 737,200 -0.49(-1.27%)
Mar 01, 2004 38.03 38.73 37.90 38.55 676,900 +0.51(+1.34%)
Feb 27, 2004 38.05 38.39 37.57 38.04 736,900 +0.13(+0.34%)
Feb 26, 2004 37.74 37.99 37.26 37.91 636,900 +0.20(+0.53%)
Feb 25, 2004 38.40 38.49 37.63 37.71 1,060,300 -0.55(-1.44%)
Feb 24, 2004 37.70 38.33 37.68 38.26 751,300 +0.38(+1.00%)
Feb 23, 2004 38.55 38.69 37.80 37.88 769,500 -0.66(-1.71%)
Feb 20, 2004 38.70 38.88 37.58 38.54 936,900 -0.18(-0.46%)
Feb 19, 2004 38.97 39.36 38.62 38.72 829,600 +0.17(+0.44%)
Feb 18, 2004 38.75 39.02 38.25 38.55 948,900 -0.14(-0.36%)
Feb 17, 2004 38.85 39.18 38.21 38.69 1,377,000 +0.19(+0.49%)
Feb 13, 2004 39.50 39.50 38.30 38.50 1,091,700 -0.89(-2.26%)
Feb 12, 2004 39.25 39.66 38.01 39.39 3,198,800 +1.73(+4.59%)
Feb 11, 2004 37.83 38.00 37.34 37.66 1,797,900 -0.22(-0.58%)
Feb 10, 2004 36.90 37.90 36.90 37.88 1,571,100 +0.81(+2.19%)
Feb 09, 2004 36.70 37.35 36.30 37.07 1,357,900 +0.37(+1.01%)
Feb 06, 2004 36.31 36.99 36.30 36.70 1,413,300 +0.20(+0.55%)
Feb 05, 2004 35.84 36.54 35.79 36.50 2,083,200 +1.66(+4.76%)
Feb 04, 2004 34.30 34.93 34.11 34.84 1,369,200 +0.43(+1.25%)
Feb 03, 2004 34.20 34.75 33.95 34.41 1,575,400 -0.18(-0.52%)
Feb 02, 2004 34.80 35.48 34.42 34.59 1,273,200 -0.05(-0.14%)
Jan 30, 2004 35.01 35.36 34.45 34.64 1,622,400 -0.43(-1.23%)
Jan 29, 2004 35.25 36.00 34.51 35.07 1,661,700 +0.26(+0.75%)
Jan 28, 2004 35.78 36.05 34.73 34.81 1,343,700 -0.92(-2.57%)
Jan 27, 2004 36.00 36.20 35.68 35.73 1,252,300 -0.15(-0.42%)
Jan 26, 2004 35.80 36.27 35.44 35.88 1,030,900 +0.27(+0.76%)
Jan 23, 2004 35.74 36.15 35.34 35.61 1,150,600 +0.05(+0.14%)
Jan 22, 2004 34.85 36.42 34.85 35.56 2,520,300 +1.24(+3.61%)
Jan 21, 2004 33.60 34.32 33.39 34.32 1,636,500 +0.87(+2.60%)
Jan 20, 2004 34.10 34.20 33.23 33.45 1,004,100 -0.46(-1.36%)
Jan 16, 2004 33.68 34.06 33.58 33.91 1,372,100 +0.24(+0.71%)
Jan 15, 2004 34.19 34.19 33.00 33.67 2,413,200 -0.52(-1.52%)
Jan 14, 2004 33.43 34.40 33.39 34.19 1,824,000 +0.74(+2.21%)
Jan 13, 2004 33.70 33.98 33.09 33.45 1,629,000 -0.41(-1.21%)
Jan 12, 2004 34.50 34.88 33.65 33.86 1,194,500 -0.56(-1.63%)
Jan 09, 2004 34.80 34.80 34.35 34.42 810,600 -0.60(-1.71%)
Jan 08, 2004 35.25 35.60 34.93 35.02 1,941,500 -0.08(-0.23%)
Jan 07, 2004 34.24 35.36 34.20 35.10 1,835,000 +0.87(+2.54%)
Jan 06, 2004 33.95 34.25 33.92 34.23 2,025,200 +0.46(+1.36%)
Jan 05, 2004 34.28 34.58 33.47 33.77 2,067,400 -0.51(-1.49%)
Jan 02, 2004 35.70 35.80 34.15 34.28 1,173,700 -1.60(-4.46%)
Dec 31, 2003 35.56 35.90 35.50 35.88 802,200 +0.26(+0.73%)
Dec 30, 2003 35.37 35.65 35.27 35.62 616,300 +0.25(+0.71%)
Dec 29, 2003 35.25 35.48 35.09 35.37 1,144,700 +0.32(+0.91%)
Dec 26, 2003 34.86 35.21 34.66 35.05 300,800 +0.32(+0.92%)
Dec 24, 2003 34.55 34.78 34.25 34.73 242,100 +0.03(+0.09%)
Dec 23, 2003 34.55 34.85 34.45 34.70 805,700 +0.17(+0.49%)
Dec 22, 2003 34.45 34.70 34.01 34.53 791,600 +0.08(+0.23%)
Dec 19, 2003 35.05 35.10 33.99 34.45 1,586,200 -0.23(-0.66%)
Dec 18, 2003 34.45 34.79 33.66 34.68 2,661,400 +0.23(+0.67%)
Dec 17, 2003 33.30 34.67 32.84 34.45 1,817,000 +1.80(+5.51%)
Dec 16, 2003 32.30 33.05 32.15 32.65 3,396,700 -1.07(-3.17%)
Dec 15, 2003 34.95 34.95 33.76 33.72 1,933,500 -0.87(-2.52%)
Dec 12, 2003 34.55 34.69 34.32 34.59 1,074,600 +0.40(+1.17%)
Dec 11, 2003 33.80 34.65 33.76 34.19 958,500 +0.49(+1.45%)
Dec 10, 2003 34.08 34.25 33.51 33.70 1,350,100 -0.17(-0.50%)
Dec 09, 2003 34.75 34.95 33.69 33.87 2,387,000 -1.28(-3.64%)
Dec 08, 2003 34.30 35.07 34.30 35.15 3,564,100 +1.70(+5.08%)
Dec 05, 2003 34.00 34.77 33.51 33.45 2,892,300 -1.30(-3.74%)
Dec 04, 2003 37.06 37.07 32.88 34.75 6,754,100 -2.35(-6.33%)
Dec 03, 2003 37.38 37.85 36.40 37.10 1,913,900 -0.06(-0.16%)
Dec 02, 2003 38.45 38.46 37.15 37.16 1,307,600 -1.44(-3.73%)
Dec 01, 2003 38.58 38.95 38.36 38.60 1,021,100 +0.02(+0.05%)
Nov 28, 2003 38.70 39.00 38.36 38.58 299,900 -0.07(-0.18%)
Nov 26, 2003 38.44 38.75 38.15 38.65 1,041,000 +0.21(+0.55%)
Nov 25, 2003 39.79 38.90 38.35 38.44 1,246,700 -1.35(-3.39%)
Nov 24, 2003 38.99 39.82 38.99 39.79 649,600 +0.92(+2.37%)
Nov 21, 2003 38.50 39.15 38.50 38.87 547,800 +0.46(+1.20%)
Nov 20, 2003 38.56 39.09 38.33 38.41 1,001,100 -0.15(-0.39%)
Nov 19, 2003 38.79 38.79 38.10 38.56 853,100 -0.12(-0.31%)
Nov 18, 2003 39.56 39.90 38.60 38.68 756,000 -0.50(-1.28%)
Nov 17, 2003 39.06 39.54 38.62 39.18 1,084,200 -0.28(-0.71%)
Nov 14, 2003 40.48 40.68 39.45 39.46 1,020,100 -0.78(-1.94%)
Nov 13, 2003 41.60 41.60 40.18 40.24 1,659,700 -1.58(-3.78%)
Nov 12, 2003 41.65 41.85 41.57 41.82 413,000 +0.22(+0.53%)
Nov 11, 2003 41.48 42.20 41.47 41.60 657,600 -0.02(-0.05%)
Nov 10, 2003 42.10 42.15 41.60 41.62 594,500 -0.64(-1.51%)
Nov 07, 2003 42.86 42.86 42.19 42.26 531,200 -0.30(-0.70%)
Nov 06, 2003 42.75 42.75 41.88 42.56 798,500 -0.19(-0.44%)
Nov 05, 2003 43.49 42.82 42.26 42.75 539,900 +0.10(+0.23%)
Nov 04, 2003 43.49 43.49 42.61 42.65 682,937 -0.96(-2.20%)
Nov 03, 2003 43.85 44.07 43.68 43.61 442,350 +0.00(+0.00%)
Oct 31, 2003 42.90 43.75 42.86 43.61 821,000 +0.63(+1.47%)
Oct 30, 2003 42.91 43.16 42.64 42.98 802,500 +0.06(+0.14%)
Oct 29, 2003 42.31 43.02 42.08 42.92 531,000 +0.62(+1.47%)
Oct 28, 2003 42.00 42.35 41.62 42.30 576,500 +0.60(+1.44%)
Oct 27, 2003 41.60 42.10 41.52 41.70 435,500 +0.37(+0.90%)
Oct 24, 2003 41.54 41.64 40.67 41.33 533,200 -0.20(-0.48%)
Oct 23, 2003 41.56 41.86 41.10 41.53 867,400 -0.03(-0.07%)
Oct 22, 2003 41.75 41.79 41.28 41.56 527,500 -0.38(-0.91%)
Oct 21, 2003 41.78 42.42 41.75 41.94 602,300 -0.09(-0.21%)
Oct 20, 2003 42.15 42.21 41.77 42.03 517,800 +0.15(+0.36%)
Oct 17, 2003 42.59 42.59 41.78 41.88 394,600 -0.58(-1.37%)
Oct 16, 2003 42.15 42.58 42.10 42.46 555,100 +0.43(+1.02%)
Oct 15, 2003 42.74 42.74 41.90 42.03 832,700 -0.71(-1.66%)
Oct 14, 2003 42.40 42.74 41.75 42.74 619,500 +0.53(+1.26%)
Oct 13, 2003 41.71 42.53 41.94 42.21 472,300 +0.50(+1.20%)
Oct 10, 2003 42.43 42.59 41.70 41.71 707,000 -0.69(-1.63%)
Oct 09, 2003 41.95 42.39 41.95 42.40 1,306,300 +1.02(+2.46%)
Oct 08, 2003 41.64 41.64 41.12 41.38 539,500 -0.52(-1.24%)
Oct 07, 2003 41.63 42.04 41.10 41.90 641,900 +0.27(+0.65%)
Oct 06, 2003 41.45 42.10 41.04 41.63 992,700 +0.35(+0.85%)
Oct 03, 2003 41.33 41.76 41.08 41.28 714,800 +0.55(+1.35%)
Oct 02, 2003 40.19 40.73 40.07 40.73 1,555,500 -0.37(-0.90%)
Oct 01, 2003 39.95 41.17 39.95 41.10 1,116,600 +1.21(+3.03%)
Sep 30, 2003 40.49 40.49 39.60 39.89 1,344,700 -0.63(-1.55%)
Sep 29, 2003 40.86 41.11 40.44 40.52 689,900 -0.34(-0.83%)
Sep 26, 2003 41.30 41.38 40.85 40.86 915,500 -0.41(-0.99%)
Sep 25, 2003 41.43 41.74 41.26 41.27 861,200 -0.16(-0.39%)
Sep 24, 2003 42.00 42.00 41.48 41.43 708,900 -0.51(-1.22%)
Sep 23, 2003 41.11 41.94 41.11 41.94 608,000 +0.83(+2.02%)
Sep 22, 2003 41.27 41.37 41.03 41.11 492,000 -0.61(-1.46%)
Sep 19, 2003 41.65 41.84 41.45 41.72 969,200 +0.17(+0.41%)
Sep 18, 2003 41.05 41.56 40.92 41.55 872,800 +0.27(+0.65%)
Sep 17, 2003 41.34 41.38 40.96 41.28 517,800 +0.03(+0.07%)
Sep 16, 2003 40.78 41.30 40.78 41.25 1,093,600 +0.59(+1.45%)
Sep 15, 2003 40.65 40.86 40.44 40.66 668,200 -0.11(-0.27%)
Sep 12, 2003 40.10 40.84 39.35 40.77 653,500 +0.64(+1.59%)
Sep 11, 2003 40.00 40.28 39.88 40.13 893,100 +0.53(+1.34%)
Sep 10, 2003 39.85 40.18 39.59 39.60 949,800 -0.26(-0.65%)
Sep 09, 2003 40.22 40.27 39.83 39.86 1,157,000 -0.36(-0.90%)
Sep 08, 2003 40.54 40.65 40.05 40.22 679,900 -0.27(-0.67%)
Sep 05, 2003 40.90 40.90 40.31 40.49 936,300 -0.41(-1.00%)
Sep 04, 2003 40.75 40.90 40.03 40.90 853,200 +0.20(+0.49%)
Sep 03, 2003 40.67 40.92 40.35 40.70 942,300 +0.15(+0.37%)
Sep 02, 2003 40.12 40.69 39.86 40.55 1,298,900 +0.43(+1.07%)
Aug 29, 2003 40.20 40.28 39.82 40.12 830,900 -0.13(-0.32%)
Aug 28, 2003 39.90 40.46 39.79 40.25 1,219,000 +0.67(+1.69%)
Aug 27, 2003 39.32 39.65 39.26 39.58 547,700 +0.31(+0.79%)
Aug 26, 2003 38.70 39.27 38.40 39.27 402,500 +0.52(+1.34%)
Aug 25, 2003 39.10 39.20 38.50 38.75 451,200 -0.31(-0.79%)
Aug 22, 2003 39.15 39.15 38.77 39.06 639,900 +0.07(+0.18%)
Aug 21, 2003 39.00 39.05 38.71 38.99 453,000 +0.15(+0.39%)
Aug 20, 2003 38.94 39.08 38.74 38.84 596,900 -0.08(-0.21%)
Aug 19, 2003 38.60 38.93 38.35 38.92 577,600 +0.42(+1.09%)
Aug 18, 2003 38.05 38.57 38.03 38.50 681,400 +0.32(+0.84%)
Aug 15, 2003 38.15 38.40 37.85 38.18 251,600 +0.03(+0.08%)
Aug 14, 2003 38.12 38.36 37.80 38.15 519,600 +0.04(+0.10%)
Aug 13, 2003 38.10 38.33 38.02 38.11 473,700 +0.01(+0.03%)
Aug 12, 2003 37.40 38.10 37.40 38.10 637,500 +0.70(+1.87%)
Aug 11, 2003 37.44 37.44 37.26 37.40 656,200 +0.04(+0.11%)
Aug 08, 2003 37.23 37.39 37.13 37.36 640,400 +0.18(+0.48%)
Aug 07, 2003 37.55 37.73 36.95 37.18 962,300 -0.50(-1.33%)
Aug 06, 2003 37.30 37.72 37.05 37.68 889,000 +0.38(+1.02%)
Aug 05, 2003 37.70 37.86 37.22 37.30 919,400 -0.77(-2.02%)
Aug 04, 2003 37.80 38.14 37.41 38.07 1,067,600 +0.52(+1.38%)
Aug 01, 2003 37.51 37.90 37.32 37.55 699,000 +0.04(+0.11%)
Jul 31, 2003 37.25 37.99 37.05 37.51 557,800 +0.51(+1.38%)
Jul 30, 2003 37.64 37.99 36.85 37.00 1,209,700 -0.33(-0.88%)
Jul 29, 2003 36.70 37.55 36.55 37.33 1,544,700 +0.68(+1.86%)
Jul 28, 2003 36.37 36.82 36.26 36.65 848,700 +0.25(+0.69%)
Jul 25, 2003 36.40 36.58 35.75 36.40 1,183,500 +0.11(+0.30%)
Jul 24, 2003 36.55 36.70 35.80 36.29 1,439,800 -0.13(-0.36%)
Jul 23, 2003 37.40 37.40 36.30 36.42 1,663,400 -1.00(-2.67%)
Jul 22, 2003 37.15 37.53 36.92 37.42 956,200 +0.29(+0.78%)
Jul 21, 2003 37.75 37.75 37.02 37.13 754,900 -0.27(-0.72%)
Jul 18, 2003 37.30 37.51 37.16 37.40 985,600 -0.49(-1.29%)
Jul 17, 2003 38.00 38.19 37.69 37.89 648,900 -0.25(-0.66%)
Jul 16, 2003 38.36 38.43 37.95 38.14 829,500 -0.42(-1.09%)
Jul 15, 2003 38.95 39.00 38.35 38.56 690,600 -0.17(-0.44%)
Jul 14, 2003 39.00 39.30 38.56 38.73 793,800 -0.02(-0.05%)
Jul 11, 2003 38.35 39.15 38.35 38.75 626,400 +0.51(+1.33%)
Jul 10, 2003 38.75 39.13 37.85 38.24 1,130,800 -0.76(-1.95%)
Jul 09, 2003 39.47 40.00 38.94 39.00 1,169,400 -0.47(-1.19%)
Jul 08, 2003 38.65 39.51 38.32 39.47 697,200 +0.72(+1.86%)
Jul 07, 2003 38.59 39.35 38.48 38.75 706,900 +0.65(+1.71%)
Jul 03, 2003 37.88 38.38 37.45 38.10 366,100 +0.15(+0.40%)
Jul 02, 2003 37.66 38.00 37.42 37.95 832,700 +0.29(+0.77%)
Jul 01, 2003 38.15 38.15 37.25 37.66 1,066,900 -0.49(-1.28%)
Jun 30, 2003 38.00 38.44 37.56 38.15 766,600 +0.20(+0.53%)
Jun 27, 2003 37.80 38.40 37.77 37.95 771,600 +0.10(+0.26%)
Jun 26, 2003 37.50 37.90 37.15 37.85 1,135,100 -0.32(-0.84%)
Jun 25, 2003 37.80 38.56 36.82 38.17 1,495,100 +0.37(+0.98%)
Jun 24, 2003 37.41 37.95 37.10 37.80 903,800 +0.40(+1.07%)
Jun 23, 2003 37.56 37.57 37.20 37.40 734,800 -0.19(-0.51%)
Jun 20, 2003 38.00 38.00 37.38 37.59 942,100 -0.31(-0.82%)
Jun 19, 2003 38.55 38.80 37.65 37.90 744,600 -0.58(-1.51%)
Jun 18, 2003 38.47 38.60 37.99 38.48 371,500 +0.01(+0.03%)
Jun 17, 2003 38.82 38.83 38.26 38.47 538,000 -0.42(-1.08%)
Jun 16, 2003 38.45 39.20 38.15 38.89 664,600 +0.76(+1.99%)
Jun 13, 2003 38.70 38.74 37.70 38.13 658,400 -0.05(-0.13%)
Jun 12, 2003 38.80 38.80 37.80 38.18 676,000 -0.30(-0.78%)
Jun 11, 2003 37.50 38.72 37.45 38.48 1,112,500 +1.08(+2.89%)
Jun 10, 2003 37.30 37.68 37.16 37.40 546,400 +0.74(+2.02%)
Jun 09, 2003 37.29 37.79 36.50 36.66 697,400 -0.59(-1.58%)
Jun 06, 2003 37.74 38.05 37.13 37.25 991,500 -0.26(-0.69%)
Jun 05, 2003 36.20 37.97 35.86 37.51 1,465,900 +1.18(+3.25%)
Jun 04, 2003 36.00 36.71 35.87 36.33 1,703,500 +0.33(+0.92%)
Jun 03, 2003 36.00 36.10 35.55 36.00 1,098,100 -0.03(-0.08%)
Jun 02, 2003 36.55 36.85 35.91 36.03 1,249,700 -0.42(-1.15%)
May 30, 2003 35.69 36.59 35.58 36.45 3,102,600 +0.76(+2.13%)
May 29, 2003 35.40 35.95 35.40 35.69 1,108,100 +0.54(+1.54%)
May 28, 2003 34.35 35.60 34.35 35.15 1,023,400 +1.05(+3.08%)
May 27, 2003 33.40 34.15 33.25 34.10 1,276,400 +0.40(+1.19%)
May 23, 2003 34.15 34.15 33.53 33.70 777,700 -0.53(-1.55%)
May 22, 2003 33.73 34.38 33.52 34.23 615,500 +0.59(+1.75%)
May 21, 2003 33.60 33.86 33.37 33.64 543,500 -0.16(-0.47%)
May 20, 2003 33.95 34.31 33.66 33.80 481,300 -0.10(-0.29%)
May 19, 2003 34.35 34.40 33.65 33.90 680,900 -0.70(-2.02%)
May 16, 2003 34.48 34.60 34.07 34.60 680,400 +0.18(+0.52%)
May 15, 2003 34.90 35.05 34.11 34.42 848,100 -0.58(-1.66%)
May 14, 2003 35.57 35.57 34.71 35.00 1,114,400 -0.36(-1.02%)
May 13, 2003 35.12 35.48 34.81 35.36 1,191,000 -0.22(-0.62%)
May 12, 2003 33.82 35.80 33.48 35.58 1,229,100 +1.86(+5.52%)
May 09, 2003 33.47 33.77 33.02 33.72 594,000 +0.20(+0.60%)
May 08, 2003 33.92 34.39 33.44 33.52 1,001,600 -0.40(-1.18%)
May 07, 2003 34.18 34.40 33.84 33.92 875,500 -0.26(-0.76%)
May 06, 2003 33.60 34.20 33.55 34.18 1,140,100 +0.64(+1.91%)
May 05, 2003 33.79 33.97 33.40 33.54 600,500 -0.19(-0.56%)
May 02, 2003 33.44 33.94 33.20 33.73 548,100 +0.30(+0.90%)
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.