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, 2011 53.65 54.41 53.35 54.21 775,097 +0.55(+1.02%)
Apr 28, 2011 52.69 53.73 52.62 53.66 726,376 +0.81(+1.53%)
Apr 27, 2011 52.43 52.95 52.26 52.85 377,085 +0.53(+1.01%)
Apr 26, 2011 52.21 52.35 51.99 52.32 444,193 +0.38(+0.73%)
Apr 25, 2011 51.78 52.03 51.57 51.94 341,431 -0.26(-0.50%)
Apr 21, 2011 52.43 52.47 51.84 52.20 589,413 -0.25(-0.48%)
Apr 20, 2011 52.28 53.06 51.97 52.45 514,585 +0.48(+0.92%)
Apr 19, 2011 52.00 52.13 51.65 51.97 665,618 +0.01(+0.02%)
Apr 18, 2011 51.72 52.06 51.59 51.96 655,516 -0.03(-0.06%)
Apr 15, 2011 51.54 52.14 51.41 51.99 709,977 +0.60(+1.17%)
Apr 14, 2011 51.27 51.49 51.12 51.39 1,394,712 +0.00(+0.00%)
Apr 13, 2011 51.85 51.92 51.19 51.39 1,742,728 -0.46(-0.89%)
Apr 12, 2011 51.79 52.18 51.51 51.85 663,546 -0.15(-0.29%)
Apr 11, 2011 51.75 52.20 51.64 52.00 597,980 +0.25(+0.48%)
Apr 08, 2011 52.12 52.35 51.61 51.75 832,150 -0.45(-0.86%)
Apr 07, 2011 51.81 52.47 51.81 52.20 1,230,559 +0.27(+0.52%)
Apr 06, 2011 52.03 52.20 51.82 51.93 513,211 -0.01(-0.02%)
Apr 05, 2011 51.91 52.84 51.72 51.94 1,029,224 +0.00(+0.00%)
Apr 04, 2011 51.62 51.97 51.33 51.94 566,721 +0.41(+0.80%)
Apr 01, 2011 51.74 51.82 51.30 51.53 865,904 +0.21(+0.41%)
Mar 31, 2011 52.31 52.40 51.15 51.32 1,194,734 -0.93(-1.78%)
Mar 30, 2011 52.25 52.25 52.25 52.25 1,602,096 -0.15(-0.29%)
Mar 29, 2011 51.04 52.48 50.78 52.40 1,610,930 +1.00(+1.95%)
Mar 28, 2011 52.26 52.40 51.30 51.40 611,093 -0.62(-1.19%)
Mar 25, 2011 52.05 52.26 51.84 52.02 704,235 +0.07(+0.13%)
Mar 24, 2011 51.97 52.11 51.75 51.95 841,131 +0.18(+0.35%)
Mar 23, 2011 51.16 52.04 50.91 51.77 1,284,574 +0.43(+0.84%)
Mar 22, 2011 51.37 51.60 51.12 51.34 1,243,452 +0.22(+0.43%)
Mar 21, 2011 51.24 51.30 51.09 51.12 702,504 -0.14(-0.27%)
Mar 18, 2011 51.38 51.49 51.04 51.26 2,090,432 +0.20(+0.39%)
Mar 17, 2011 51.34 51.38 50.70 51.06 2,473,380 +0.19(+0.36%)
Mar 16, 2011 50.49 51.15 50.26 50.88 3,343,635 +0.12(+0.25%)
Mar 15, 2011 50.58 51.40 50.52 50.75 1,447,092 -0.65(-1.26%)
Mar 14, 2011 51.35 52.69 50.61 51.40 3,407,820 +0.13(+0.25%)
Mar 11, 2011 50.76 51.87 50.75 51.27 2,142,025 +0.62(+1.22%)
Mar 10, 2011 50.24 50.74 50.06 50.65 929,146 +0.12(+0.24%)
Mar 09, 2011 50.05 50.80 50.01 50.53 919,664 +0.38(+0.76%)
Mar 08, 2011 50.54 50.77 49.94 50.15 1,460,800 -0.44(-0.87%)
Mar 07, 2011 50.55 50.90 50.00 50.59 1,724,112 +0.04(+0.08%)
Mar 04, 2011 50.70 50.87 50.27 50.55 1,169,254 -0.45(-0.88%)
Mar 03, 2011 49.34 51.15 49.25 51.00 3,142,695 +0.83(+1.65%)
Mar 02, 2011 49.42 50.60 49.34 50.17 1,576,945 +0.06(+0.12%)
Mar 01, 2011 49.83 50.28 49.50 50.11 2,637,406 +0.03(+0.06%)
Feb 28, 2011 49.75 50.15 48.95 50.08 2,165,980 -0.46(-0.91%)
Feb 25, 2011 48.27 50.63 48.20 50.54 2,733,079 +0.50(+1.00%)
Feb 24, 2011 50.50 50.95 49.50 50.04 3,452,075 -0.28(-0.56%)
Feb 23, 2011 50.93 52.05 49.35 50.32 3,896,179 -0.73(-1.43%)
Feb 22, 2011 51.92 52.48 50.93 51.05 2,646,336 -1.50(-2.85%)
Feb 18, 2011 52.70 52.97 52.30 52.55 3,777,494 -0.12(-0.23%)
Feb 17, 2011 53.09 53.15 52.41 52.67 5,332,550 -0.58(-1.09%)
Feb 16, 2011 55.50 55.62 53.14 53.25 18,894,552 +9.29(+21.13%)
Feb 15, 2011 43.18 44.04 43.04 43.96 3,875,409 +0.13(+0.30%)
Feb 14, 2011 44.09 44.29 43.79 43.83 1,943,840 -0.33(-0.75%)
Feb 11, 2011 43.75 44.26 43.50 44.16 1,291,817 +0.31(+0.71%)
Feb 10, 2011 43.90 44.00 43.67 43.85 2,374,394 -0.15(-0.34%)
Feb 09, 2011 43.72 44.14 43.72 44.00 2,733,378 -0.01(-0.02%)
Feb 08, 2011 41.86 44.03 41.86 44.01 4,194,134 +2.17(+5.19%)
Feb 07, 2011 41.60 42.00 41.50 41.84 1,795,931 +0.33(+0.79%)
Feb 04, 2011 41.68 42.08 41.49 41.51 1,890,666 -0.19(-0.46%)
Feb 03, 2011 41.72 42.11 41.44 41.70 1,967,489 +0.32(+0.77%)
Feb 02, 2011 42.19 42.42 41.31 41.38 3,453,935 -1.04(-2.45%)
Feb 01, 2011 42.73 42.77 41.95 42.42 2,125,153 -0.06(-0.14%)
Jan 31, 2011 42.85 43.45 42.30 42.48 2,120,909 +0.00(+0.00%)
Jan 28, 2011 43.28 43.28 42.20 42.48 2,237,594 -0.44(-1.03%)
Jan 27, 2011 43.72 43.78 42.75 42.92 2,425,242 -0.01(-0.02%)
Jan 26, 2011 42.98 43.43 42.60 42.93 2,098,544 +0.06(+0.14%)
Jan 25, 2011 43.51 43.54 42.75 42.87 2,934,315 -0.57(-1.31%)
Jan 24, 2011 43.81 43.82 43.35 43.44 1,559,161 -0.36(-0.82%)
Jan 21, 2011 44.64 44.79 43.72 43.80 2,492,563 -0.46(-1.04%)
Jan 20, 2011 43.75 44.44 43.75 44.26 3,332,495 +0.55(+1.26%)
Jan 19, 2011 43.68 43.82 43.30 43.71 2,509,583 +0.16(+0.37%)
Jan 18, 2011 43.16 43.64 43.16 43.55 2,645,466 +0.33(+0.76%)
Jan 14, 2011 43.36 43.50 43.02 43.22 2,310,976 -0.09(-0.21%)
Jan 13, 2011 43.46 43.53 43.25 43.31 2,009,549 -0.02(-0.05%)
Jan 12, 2011 43.18 43.65 43.05 43.33 2,719,432 +0.09(+0.21%)
Jan 11, 2011 43.84 43.99 43.21 43.24 3,187,931 -0.70(-1.59%)
Jan 10, 2011 43.68 44.13 43.55 43.94 2,971,125 +0.04(+0.09%)
Jan 07, 2011 44.40 44.59 43.71 43.90 3,107,111 -0.49(-1.10%)
Jan 06, 2011 45.03 45.06 44.26 44.39 5,085,262 -0.60(-1.33%)
Jan 05, 2011 45.18 46.19 44.85 44.99 11,134,454 -4.32(-8.76%)
Jan 04, 2011 50.50 50.55 48.96 49.31 3,652,430 -0.97(-1.93%)
Jan 03, 2011 50.06 50.79 50.03 50.28 2,190,782 +0.57(+1.15%)
Dec 31, 2010 50.28 50.33 49.70 49.71 751,271 -0.62(-1.23%)
Dec 30, 2010 49.97 50.52 49.78 50.33 911,694 +0.37(+0.74%)
Dec 29, 2010 49.69 50.17 49.60 49.96 817,000 +0.37(+0.75%)
Dec 28, 2010 49.58 49.71 49.25 49.59 735,252 +0.00(+0.00%)
Dec 27, 2010 49.50 49.83 49.25 49.59 918,718 -0.08(-0.16%)
Dec 23, 2010 49.09 49.81 48.99 49.67 1,055,453 +0.58(+1.18%)
Dec 22, 2010 49.30 49.37 48.96 49.09 1,196,817 -0.09(-0.18%)
Dec 21, 2010 49.74 49.94 49.05 49.18 1,257,255 -0.55(-1.11%)
Dec 20, 2010 49.71 49.91 49.29 49.73 1,248,793 +0.15(+0.30%)
Dec 17, 2010 49.23 50.22 49.23 49.58 2,198,189 -0.06(-0.12%)
Dec 16, 2010 49.14 49.74 49.07 49.64 961,510 +0.44(+0.89%)
Dec 15, 2010 49.02 49.48 49.02 49.20 887,166 +0.00(+0.00%)
Dec 14, 2010 48.98 49.36 48.63 49.20 1,380,020 +0.17(+0.35%)
Dec 13, 2010 49.76 50.01 48.99 49.03 1,710,362 -0.73(-1.47%)
Dec 10, 2010 49.63 50.05 49.34 49.76 1,930,111 +0.26(+0.53%)
Dec 09, 2010 51.19 51.81 49.34 49.50 2,649,772 -1.03(-2.04%)
Dec 08, 2010 50.98 51.07 50.43 50.53 1,622,964 -0.36(-0.71%)
Dec 07, 2010 51.26 51.71 50.88 50.89 1,803,791 -0.03(-0.06%)
Dec 06, 2010 51.08 51.08 50.59 50.92 1,206,036 -0.15(-0.29%)
Dec 03, 2010 50.43 51.10 50.20 51.07 1,353,565 +0.46(+0.91%)
Dec 02, 2010 50.37 50.78 50.05 50.61 1,555,816 +0.30(+0.60%)
Dec 01, 2010 50.63 50.76 50.00 50.31 1,677,584 +0.11(+0.22%)
Nov 30, 2010 50.12 50.45 49.92 50.20 1,620,914 -0.01(-0.02%)
Nov 29, 2010 50.23 50.29 49.52 50.21 1,766,176 -0.46(-0.91%)
Nov 26, 2010 50.46 51.13 50.44 50.67 739,530 -0.01(-0.02%)
Nov 24, 2010 49.39 50.68 50.68 50.68 1,695,584 +1.29(+2.61%)
Nov 23, 2010 48.94 49.49 48.68 49.39 1,885,198 +0.18(+0.37%)
Nov 22, 2010 48.86 49.55 48.80 49.21 1,703,875 +0.37(+0.76%)
Nov 19, 2010 48.93 48.95 48.48 48.84 1,490,155 +0.16(+0.33%)
Nov 18, 2010 48.81 49.84 48.61 48.68 2,789,657 +0.28(+0.58%)
Nov 17, 2010 48.00 48.45 47.76 48.40 2,323,177 +0.41(+0.85%)
Nov 16, 2010 48.00 48.55 47.55 47.99 3,620,639 -0.23(-0.48%)
Nov 15, 2010 48.61 48.87 47.92 48.22 1,508,775 -0.14(-0.29%)
Nov 12, 2010 48.33 48.64 48.09 48.36 1,560,943 -0.16(-0.33%)
Nov 11, 2010 48.22 48.68 47.95 48.52 1,575,938 +0.14(+0.29%)
Nov 10, 2010 47.89 48.50 47.69 48.38 2,234,536 +0.39(+0.81%)
Nov 09, 2010 48.40 48.45 47.93 47.99 1,306,746 -0.44(-0.91%)
Nov 08, 2010 48.36 48.44 48.01 48.43 1,409,210 +0.00(+0.00%)
Nov 05, 2010 47.86 48.54 47.84 48.43 1,717,478 +0.66(+1.38%)
Nov 04, 2010 47.47 47.90 47.20 47.77 2,246,126 +0.59(+1.25%)
Nov 03, 2010 47.14 47.42 46.61 47.18 2,725,957 +0.16(+0.34%)
Nov 02, 2010 46.79 47.40 46.79 47.02 2,678,407 +0.45(+0.97%)
Nov 01, 2010 46.33 46.94 46.17 46.57 1,619,154 +0.40(+0.87%)
Oct 29, 2010 46.00 46.25 45.74 46.17 960,617 +0.15(+0.33%)
Oct 28, 2010 46.38 46.56 45.74 46.02 998,007 -0.18(-0.39%)
Oct 27, 2010 46.38 46.63 45.67 46.20 2,456,857 +0.30(+0.65%)
Oct 25, 2010 45.60 46.20 45.60 45.90 1,709,546 +0.48(+1.06%)
Oct 22, 2010 45.29 45.67 45.22 45.42 1,124,551 +0.19(+0.42%)
Oct 21, 2010 45.50 45.70 45.01 45.23 1,942,185 -0.18(-0.40%)
Oct 20, 2010 45.04 45.74 44.68 45.41 3,309,296 +0.41(+0.91%)
Oct 19, 2010 45.48 45.80 44.80 45.00 2,431,194 -0.73(-1.60%)
Oct 18, 2010 45.45 45.83 45.38 45.73 2,390,567 +0.16(+0.35%)
Oct 15, 2010 46.09 46.15 45.30 45.57 2,688,324 -0.14(-0.31%)
Oct 14, 2010 46.14 46.17 45.25 45.71 2,627,350 -0.35(-0.76%)
Oct 13, 2010 46.29 46.35 45.65 46.06 2,646,531 -0.05(-0.11%)
Oct 12, 2010 46.40 46.43 45.83 46.11 2,358,624 -0.03(-0.07%)
Oct 11, 2010 45.65 46.30 45.61 46.14 2,080,958 +0.63(+1.38%)
Oct 08, 2010 45.51 45.94 45.30 45.51 3,078,158 -0.76(-1.64%)
Oct 07, 2010 46.04 46.29 45.61 46.27 3,042,145 +0.46(+1.00%)
Oct 06, 2010 45.50 45.93 45.25 45.81 4,321,468 +0.47(+1.04%)
Oct 05, 2010 44.62 45.50 44.42 45.34 100 +0.97(+2.19%)
Oct 04, 2010 44.37 44.58 44.12 44.37 2,313,895 +0.07(+0.16%)
Oct 01, 2010 44.30 44.50 43.92 44.30 2,658,031 +0.14(+0.31%)
Sep 30, 2010 44.16 44.59 43.42 44.16 1,200 +0.11(+0.26%)
Sep 29, 2010 45.01 45.10 44.01 44.05 8,242,363 +0.71(+1.64%)
Sep 28, 2010 43.14 43.65 42.84 43.34 500 +0.37(+0.86%)
Sep 27, 2010 43.45 43.53 42.91 42.97 3,428,825 -0.43(-0.99%)
Sep 24, 2010 43.52 43.79 43.34 43.40 1,988,844 +0.13(+0.30%)
Sep 23, 2010 43.27 43.61 43.13 43.27 1,417,356 -0.17(-0.39%)
Sep 22, 2010 43.63 43.69 43.26 43.44 1,145,838 -0.19(-0.44%)
Sep 21, 2010 44.29 44.29 43.43 43.63 2,247,919 -0.31(-0.71%)
Sep 20, 2010 43.73 44.48 43.73 43.94 1,979,485 +0.48(+1.10%)
Sep 17, 2010 43.46 43.57 42.88 43.46 2,436,865 +0.16(+0.37%)
Sep 15, 2010 43.07 43.38 42.45 43.30 2,978,299 +0.27(+0.63%)
Sep 14, 2010 42.99 43.67 42.96 43.03 1,894,160 +0.06(+0.14%)
Sep 13, 2010 42.77 43.05 42.40 42.97 1,107,872 +0.37(+0.87%)
Sep 10, 2010 42.36 43.09 42.30 42.60 2,235,881 +0.21(+0.50%)
Sep 09, 2010 42.68 42.69 42.21 42.39 1,497,122 -0.06(-0.14%)
Sep 08, 2010 42.23 42.66 42.15 42.45 1,408,930 +0.19(+0.45%)
Sep 07, 2010 42.43 42.79 42.23 42.26 144 -0.25(-0.59%)
Sep 03, 2010 43.67 44.07 42.27 42.51 3,799,333 -0.99(-2.28%)
Sep 02, 2010 43.39 43.73 43.24 43.50 2,794,088 +0.22(+0.51%)
Sep 01, 2010 43.02 43.95 42.96 43.28 1,996,698 +0.52(+1.22%)
Aug 31, 2010 42.73 43.41 42.67 42.76 8,600 -0.33(-0.77%)
Aug 30, 2010 43.28 43.43 42.94 43.09 1,372,010 -0.25(-0.58%)
Aug 27, 2010 43.34 43.49 42.79 43.34 1,554,352 +0.12(+0.28%)
Aug 26, 2010 42.87 43.25 42.61 43.22 1,668,176 +0.40(+0.93%)
Aug 25, 2010 42.32 42.92 41.89 42.82 2,769,858 -0.35(-0.81%)
Aug 24, 2010 42.69 43.42 42.31 43.17 180 +0.26(+0.61%)
Aug 23, 2010 42.92 43.27 42.75 42.91 2,111,992 +0.08(+0.19%)
Aug 20, 2010 42.99 43.13 42.56 42.83 3,154,066 -0.34(-0.79%)
Aug 19, 2010 43.47 44.03 43.06 43.17 180 -0.39(-0.90%)
Aug 18, 2010 43.28 43.85 43.05 43.56 500 +0.22(+0.51%)
Aug 17, 2010 43.11 43.50 42.86 43.34 1,438,771 +0.44(+1.03%)
Aug 16, 2010 42.57 43.01 42.24 42.90 1,812,093 -0.02(-0.05%)
Aug 13, 2010 42.92 43.15 42.75 42.92 1,306,876 -0.01(-0.02%)
Aug 12, 2010 42.10 42.96 42.03 42.93 1,910,911 +0.30(+0.70%)
Aug 11, 2010 42.83 42.98 42.49 42.63 144 +0.26(+0.61%)
Aug 10, 2010 42.37 42.88 42.27 42.37 400 -0.38(-0.89%)
Aug 09, 2010 41.99 42.81 41.98 42.75 2,396,783 +0.75(+1.79%)
Aug 06, 2010 42.00 42.01 41.23 42.00 1,481,457 +0.09(+0.21%)
Aug 05, 2010 41.77 42.07 41.39 41.91 1,435,655 -0.10(-0.24%)
Aug 04, 2010 41.24 42.05 41.17 42.01 100 +0.60(+1.45%)
Aug 03, 2010 41.80 42.00 41.30 41.41 300 -0.51(-1.22%)
Aug 02, 2010 42.06 42.49 41.30 41.92 3,446,233 +0.57(+1.38%)
Jul 30, 2010 41.35 41.63 40.59 41.35 2,883,792 +0.37(+0.90%)
Jul 29, 2010 41.32 41.85 40.58 40.98 1,600 -0.31(-0.75%)
Jul 28, 2010 40.90 42.26 40.76 41.29 8,128,900 +1.82(+4.61%)
Jul 27, 2010 39.47 39.94 39.37 39.47 144 -0.23(-0.58%)
Jul 26, 2010 39.31 39.75 38.92 39.70 2,746,303 +0.23(+0.58%)
Jul 23, 2010 38.77 39.57 38.66 39.47 3,237,045 +0.76(+1.96%)
Jul 22, 2010 38.53 39.00 38.44 38.71 2,299,963 +0.40(+1.04%)
Jul 21, 2010 38.35 38.93 37.70 38.31 6,199,157 -0.05(-0.13%)
Jul 20, 2010 38.36 38.41 37.63 38.36 4,713,795 +0.23(+0.60%)
Jul 19, 2010 38.22 38.35 37.85 38.13 3,872,623 +0.01(+0.03%)
Jul 16, 2010 38.12 38.34 37.86 38.12 3,972,124 +0.22(+0.58%)
Jul 15, 2010 37.00 38.11 36.85 37.90 3,895,014 +0.82(+2.21%)
Jul 14, 2010 36.57 37.24 36.37 37.08 3,290,542 +0.54(+1.48%)
Jul 13, 2010 36.25 36.77 36.25 36.54 2,518,077 +0.43(+1.19%)
Jul 12, 2010 36.02 36.29 35.81 36.11 1,727,021 +0.11(+0.31%)
Jul 09, 2010 36.00 36.49 35.75 36.00 2,813,444 -0.30(-0.83%)
Jul 08, 2010 36.34 36.50 35.31 36.30 4,875,021 +0.04(+0.11%)
Jul 07, 2010 37.00 37.35 35.89 36.26 14,318,638 -3.18(-8.06%)
Jul 06, 2010 39.61 40.04 38.76 39.44 1,318 +0.82(+2.12%)
Jul 02, 2010 38.62 39.16 38.52 38.62 2,584,385 -0.13(-0.34%)
Jul 01, 2010 37.50 38.84 37.42 38.75 3,835,496 +1.06(+2.81%)
Jun 30, 2010 37.98 38.45 37.68 37.69 199 -0.39(-1.02%)
Jun 29, 2010 38.16 38.29 37.70 38.08 3,272,784 -0.08(-0.21%)
Jun 25, 2010 38.16 39.10 38.05 38.16 4,094,927 -0.94(-2.40%)
Jun 24, 2010 39.15 39.53 38.90 39.10 3,083,090 -0.09(-0.23%)
Jun 23, 2010 38.54 39.43 38.48 39.19 2,853,555 +0.74(+1.92%)
Jun 22, 2010 38.94 39.35 38.37 38.45 2,325,054 -0.59(-1.51%)
Jun 21, 2010 39.58 39.58 38.68 39.04 2,333,083 -0.36(-0.91%)
Jun 18, 2010 39.40 39.83 39.29 39.40 2,446,763 -0.21(-0.53%)
Jun 17, 2010 39.33 39.62 39.08 39.61 1,597,346 +0.28(+0.71%)
Jun 16, 2010 39.29 39.61 39.02 39.33 1,937,014 -0.13(-0.33%)
Jun 15, 2010 39.11 39.50 38.85 39.46 2,294,887 +0.48(+1.23%)
Jun 14, 2010 38.62 39.42 38.62 38.98 2,130,493 +0.41(+1.06%)
Jun 11, 2010 37.86 38.70 37.86 38.57 2,185,434 -0.11(-0.28%)
Jun 10, 2010 38.74 39.01 38.39 38.68 1,978,532 +0.63(+1.66%)
Jun 09, 2010 37.94 38.54 37.76 38.05 2,146,436 +0.23(+0.61%)
Jun 08, 2010 37.48 37.86 37.15 37.82 2,628,479 +0.43(+1.15%)
Jun 07, 2010 38.29 38.81 37.36 37.39 3,273,114 -0.78(-2.04%)
Jun 04, 2010 38.17 38.77 38.06 38.17 4,133,656 -0.49(-1.27%)
Jun 03, 2010 38.19 38.81 38.00 38.66 7,836,373 -1.43(-3.57%)
Jun 02, 2010 40.41 40.44 39.66 40.09 5,643,994 -0.16(-0.40%)
Jun 01, 2010 40.82 41.21 40.24 40.25 3,469,495 -0.49(-1.20%)
May 28, 2010 40.74 41.14 40.09 40.74 2,412,747 +0.04(+0.10%)
May 27, 2010 41.31 41.44 40.64 40.70 3,671,223 +0.03(+0.07%)
May 26, 2010 42.03 42.07 40.48 40.67 100 -1.05(-2.52%)
May 25, 2010 40.80 41.79 40.62 41.72 100 +0.28(+0.68%)
May 24, 2010 41.29 41.87 41.19 41.44 1,974,471 +0.18(+0.44%)
May 21, 2010 40.27 41.77 40.20 41.26 5,097,660 +1.02(+2.53%)
May 20, 2010 40.53 41.26 40.24 40.24 4,088,436 -1.09(-2.64%)
May 19, 2010 40.08 41.83 39.75 41.33 5,786,067 +1.28(+3.20%)
May 18, 2010 40.70 41.10 40.04 40.05 3,495,046 -0.46(-1.14%)
May 17, 2010 40.34 40.56 39.88 40.51 2,086,201 +0.31(+0.77%)
May 14, 2010 40.20 40.69 39.88 40.20 2,622,380 -0.17(-0.42%)
May 13, 2010 40.59 40.62 40.05 40.37 4,690,712 -0.28(-0.69%)
May 12, 2010 40.10 40.65 39.94 40.65 1,336,347 +0.67(+1.68%)
May 11, 2010 40.24 40.43 39.97 39.98 2,047,753 +0.34(+0.86%)
May 10, 2010 39.47 39.66 39.27 39.64 2,912,639 +0.68(+1.75%)
May 07, 2010 38.87 39.46 37.92 38.96 4,106,935 -0.13(-0.33%)
May 06, 2010 39.68 39.90 37.49 39.09 3,847,679 -0.21(-0.53%)
May 05, 2010 40.01 40.38 39.28 39.30 3,544,272 -0.13(-0.33%)
May 04, 2010 39.33 39.73 38.65 39.43 2,581,740 -0.22(-0.55%)
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.