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, 2015 78.21 78.58 78.05 78.14 1,036,714 -0.27(-0.34%)
Apr 29, 2015 79.02 79.21 78.39 78.41 863,424 -0.67(-0.85%)
Apr 28, 2015 79.28 79.28 78.97 79.08 554,083 -0.13(-0.16%)
Apr 27, 2015 79.40 79.53 79.17 79.21 644,160 -0.17(-0.21%)
Apr 24, 2015 79.31 79.46 79.14 79.38 328,512 +0.01(+0.01%)
Apr 23, 2015 79.31 79.47 79.22 79.37 600,713 +0.12(+0.15%)
Apr 22, 2015 79.50 79.50 79.06 79.25 409,439 -0.09(-0.11%)
Apr 21, 2015 78.92 79.34 78.92 79.34 499,459 +0.42(+0.53%)
Apr 20, 2015 79.11 79.11 78.66 78.92 1,434,250 +0.17(+0.22%)
Apr 17, 2015 79.17 79.25 78.66 78.75 1,005,682 -0.63(-0.79%)
Apr 16, 2015 79.39 79.53 79.20 79.38 528,662 +0.02(+0.03%)
Apr 15, 2015 79.26 79.44 79.23 79.36 679,172 +0.12(+0.15%)
Apr 14, 2015 79.49 79.54 79.22 79.24 386,347 -0.27(-0.34%)
Apr 13, 2015 79.76 79.84 79.47 79.51 544,837 -0.23(-0.29%)
Apr 10, 2015 79.72 79.84 79.65 79.74 424,857 +0.05(+0.06%)
Apr 09, 2015 80.60 80.60 79.61 79.69 495,920 -0.28(-0.35%)
Apr 08, 2015 79.23 79.98 79.12 79.97 940,700 +0.84(+1.06%)
Apr 07, 2015 79.12 79.46 79.05 79.13 1,398,674 -0.01(-0.01%)
Apr 06, 2015 79.10 79.43 79.04 79.14 1,981,330 -0.10(-0.13%)
Apr 02, 2015 79.24 79.24 79.24 0 -0.03(-0.04%)
Apr 01, 2015 79.13 79.36 79.01 79.27 4,633,307 +0.03(+0.04%)
Mar 31, 2015 79.42 79.60 79.24 79.24 1,283,196 -0.19(-0.24%)
Mar 30, 2015 79.83 79.89 79.39 79.43 804,839 -0.02(-0.03%)
Mar 27, 2015 79.11 79.55 79.11 79.45 716,445 +0.22(+0.28%)
Mar 26, 2015 79.15 79.38 79.04 79.23 835,994 -0.02(-0.03%)
Mar 25, 2015 79.47 79.66 79.20 79.25 585,759 -0.36(-0.45%)
Mar 24, 2015 79.61 79.91 79.60 79.61 713,048 -0.07(-0.09%)
Mar 23, 2015 80.08 80.08 79.67 79.68 689,036 -0.22(-0.28%)
Mar 20, 2015 79.78 80.03 79.73 79.90 1,526,325 +0.20(+0.25%)
Mar 19, 2015 79.77 79.94 79.69 79.70 609,306 -0.09(-0.11%)
Mar 18, 2015 79.68 79.99 79.56 79.79 836,292 +0.12(+0.15%)
Mar 17, 2015 79.81 79.86 79.67 79.67 601,794 -0.24(-0.30%)
Mar 16, 2015 79.56 79.91 79.45 79.91 575,783 +0.61(+0.77%)
Mar 13, 2015 79.19 79.44 79.15 79.30 982,826 +0.18(+0.23%)
Mar 12, 2015 78.87 79.34 78.79 79.12 761,481 +0.53(+0.67%)
Mar 11, 2015 78.60 78.87 78.55 78.59 723,830 -0.05(-0.06%)
Mar 10, 2015 78.60 78.76 78.55 78.64 726,948 -0.12(-0.15%)
Mar 09, 2015 78.69 78.89 78.68 78.76 316,057 -0.04(-0.05%)
Mar 06, 2015 78.43 78.99 78.43 78.80 689,696 +0.10(+0.13%)
Mar 05, 2015 78.79 78.81 78.61 78.70 492,482 +0.11(+0.14%)
Mar 04, 2015 78.66 78.50 78.59 509,571 -0.07(-0.09%)
Mar 03, 2015 78.55 78.66 2,436,700 -0.13(-0.16%)
Mar 02, 2015 78.99 78.99 78.73 78.79 757,506 +0.05(+0.06%)
Feb 27, 2015 78.60 78.81 78.52 78.74 725,102 +0.13(+0.17%)
Feb 26, 2015 78.44 78.73 78.38 78.61 618,818 -0.01(-0.01%)
Feb 25, 2015 78.37 79.00 78.31 78.62 701,067 +0.43(+0.55%)
Feb 24, 2015 78.16 78.28 78.10 78.19 494,381 -0.09(-0.11%)
Feb 23, 2015 78.36 78.36 78.10 78.28 1,061,423 +0.01(+0.01%)
Feb 20, 2015 77.86 78.35 77.72 78.27 1,109,127 +0.37(+0.47%)
Feb 19, 2015 78.12 78.12 77.87 77.90 394,020 -0.07(-0.09%)
Feb 18, 2015 77.76 78.02 77.70 77.97 802,610 +0.13(+0.17%)
Feb 17, 2015 78.00 78.00 77.72 77.84 728,332 -0.02(-0.03%)
Feb 13, 2015 77.86 77.86 77.86 0 +0.31(+0.40%)
Feb 12, 2015 77.81 77.81 77.48 77.55 341,638 -0.20(-0.26%)
Feb 11, 2015 77.75 77.87 77.55 77.75 801,676 +0.19(+0.24%)
Feb 10, 2015 77.47 77.58 77.30 77.56 762,621 +0.27(+0.35%)
Feb 09, 2015 77.31 77.56 77.20 77.29 1,003,363 -0.06(-0.08%)
Feb 06, 2015 77.24 77.77 77.24 77.35 819,895 -0.21(-0.27%)
Feb 05, 2015 77.61 77.82 77.35 77.56 1,007,668 +0.21(+0.27%)
Feb 04, 2015 77.54 77.64 77.04 77.35 2,486,387 -0.14(-0.18%)
Feb 03, 2015 77.03 77.50 76.81 77.49 1,549,905 +0.72(+0.94%)
Feb 02, 2015 76.51 76.93 76.27 76.77 2,476,155 +0.67(+0.88%)
Jan 30, 2015 76.12 76.85 76.10 76.10 6,019,880 -0.12(-0.16%)
Jan 29, 2015 76.30 76.47 76.14 76.22 3,470,464 -0.09(-0.12%)
Jan 28, 2015 76.48 76.77 76.28 76.31 1,928,560 -0.31(-0.40%)
Jan 27, 2015 76.20 76.72 76.13 76.62 6,389,169 +0.26(+0.34%)
Jan 26, 2015 76.68 76.93 76.26 76.36 9,102,367 -0.57(-0.74%)
Jan 23, 2015 76.67 77.07 76.51 76.93 1,473,272 +0.49(+0.64%)
Jan 22, 2015 76.55 76.44 4,885,345 +0.89(+1.18%)
Jan 21, 2015 75.26 75.88 75.26 75.55 3,534,792 +0.12(+0.16%)
Jan 20, 2015 75.08 75.71 75.02 75.43 3,316,678 +0.15(+0.20%)
Jan 16, 2015 74.99 75.54 74.72 75.28 8,185,323 +0.14(+0.19%)
Jan 15, 2015 74.65 75.14 9,218,558 -1.16(-1.52%)
Jan 14, 2015 76.99 76.99 75.92 76.30 3,633,539 -0.56(-0.73%)
Jan 13, 2015 76.86 4,174,414 +0.17(+0.22%)
Jan 12, 2015 77.89 77.89 76.69 76.69 5,020,670 -1.30(-1.67%)
Jan 09, 2015 78.49 78.60 77.95 77.99 2,763,927 -0.52(-0.66%)
Jan 08, 2015 78.37 79.00 77.99 78.51 2,530,911 -0.35(-0.44%)
Jan 07, 2015 78.94 79.10 78.71 78.86 1,021,727 +0.19(+0.24%)
Jan 06, 2015 78.70 79.00 78.47 78.67 1,280,554 +0.01(+0.01%)
Jan 05, 2015 78.82 79.02 78.54 78.66 707,759 -0.23(-0.29%)
Jan 02, 2015 79.17 79.34 78.88 78.89 628,275 -0.32(-0.40%)
Dec 31, 2014 79.21 79.21 79.21 0 -0.09(-0.11%)
Dec 30, 2014 79.34 79.36 79.06 79.30 479,647 +0.00(+0.00%)
Dec 29, 2014 79.20 79.43 79.12 79.30 529,187 +0.18(+0.23%)
Dec 26, 2014 79.25 79.25 79.02 79.12 143,524 -0.02(-0.03%)
Dec 24, 2014 79.14 79.14 79.14 0 -0.01(-0.01%)
Dec 23, 2014 79.25 79.46 79.13 79.15 350,719 +0.04(+0.05%)
Dec 22, 2014 78.93 79.30 78.87 79.11 592,225 +0.15(+0.19%)
Dec 19, 2014 79.32 79.34 78.47 78.96 2,235,304 -0.50(-0.63%)
Dec 18, 2014 79.50 79.61 79.16 79.46 1,150,089 +0.21(+0.26%)
Dec 17, 2014 79.34 79.80 79.09 79.25 822,996 +0.13(+0.16%)
Dec 16, 2014 79.70 79.12 623,825 -0.15(-0.19%)
Dec 15, 2014 79.44 79.69 79.24 79.27 670,585 +0.02(+0.03%)
Dec 12, 2014 79.40 79.76 79.23 79.25 1,164,701 -0.23(-0.29%)
Dec 11, 2014 79.69 79.80 79.44 79.48 1,046,969 -0.10(-0.13%)
Dec 10, 2014 79.75 79.85 79.27 79.58 1,725,098 -0.17(-0.21%)
Dec 09, 2014 79.80 79.89 79.26 79.75 490,538 -0.05(-0.06%)
Dec 08, 2014 79.70 79.88 79.60 79.80 705,730 +0.02(+0.03%)
Dec 05, 2014 79.26 79.81 79.26 79.78 1,332,639 +0.10(+0.13%)
Dec 04, 2014 79.50 79.89 79.18 79.68 2,387,022 +0.20(+0.25%)
Dec 03, 2014 79.39 79.75 79.11 79.48 2,088,003 +0.08(+0.10%)
Dec 02, 2014 79.74 79.74 79.24 79.40 634,197 -0.02(-0.03%)
Dec 01, 2014 79.04 79.58 78.70 79.42 1,056,096 +0.37(+0.47%)
Nov 28, 2014 79.34 79.51 78.70 79.05 341,124 +0.01(+0.01%)
Nov 26, 2014 79.04 79.04 79.04 0 +0.36(+0.46%)
Nov 25, 2014 79.26 79.35 78.62 78.68 1,144,069 -0.43(-0.54%)
Nov 24, 2014 79.00 79.20 78.68 79.11 1,234,128 +0.12(+0.15%)
Nov 21, 2014 79.00 79.10 78.47 78.99 2,307,252 +0.41(+0.52%)
Nov 20, 2014 78.70 78.83 78.17 78.58 2,749,424 +0.13(+0.17%)
Nov 19, 2014 78.24 78.50 77.50 78.45 3,538,683 -0.40(-0.51%)
Nov 18, 2014 78.65 78.99 78.54 78.85 1,141,215 -0.01(-0.01%)
Nov 17, 2014 78.24 78.90 78.07 78.86 517,344 +0.54(+0.69%)
Nov 14, 2014 78.58 78.60 78.20 78.32 523,780 -0.08(-0.10%)
Nov 13, 2014 78.75 78.75 78.40 78.40 335,201 -0.13(-0.17%)
Nov 12, 2014 78.58 78.66 78.38 78.53 269,691 -0.02(-0.03%)
Nov 11, 2014 78.57 78.71 78.27 78.55 245,168 +0.05(+0.06%)
Nov 10, 2014 78.54 78.91 78.30 78.50 300,005 -0.34(-0.43%)
Nov 07, 2014 78.69 79.03 78.44 78.84 421,748 +0.15(+0.19%)
Nov 06, 2014 78.75 78.97 78.43 78.69 535,778 +0.18(+0.23%)
Nov 05, 2014 78.50 78.68 78.25 78.51 590,182 +0.16(+0.20%)
Nov 04, 2014 78.50 78.61 78.13 78.35 439,105 -0.20(-0.25%)
Nov 03, 2014 78.28 78.70 77.98 78.55 562,184 +0.26(+0.33%)
Oct 31, 2014 78.06 78.32 77.90 78.29 686,299 +0.47(+0.60%)
Oct 30, 2014 77.40 78.13 77.40 77.82 428,088 +0.07(+0.09%)
Oct 29, 2014 77.70 77.84 77.23 77.75 737,513 +0.02(+0.03%)
Oct 28, 2014 77.85 77.97 77.43 77.73 566,720 -0.15(-0.19%)
Oct 27, 2014 77.99 77.95 77.60 77.88 2,923,723 -0.07(-0.09%)
Oct 24, 2014 77.82 78.17 77.50 77.95 569,627 +0.27(+0.35%)
Oct 23, 2014 77.40 77.85 77.23 77.68 927,749 +0.72(+0.94%)
Oct 22, 2014 76.86 76.96 1,082,664 -0.49(-0.63%)
Oct 21, 2014 77.10 77.96 76.89 77.45 1,366,973 +0.69(+0.90%)
Oct 20, 2014 77.12 77.40 76.58 76.76 1,259,719 -0.01(-0.01%)
Oct 17, 2014 76.42 77.49 76.18 76.77 2,497,049 +0.40(+0.52%)
Oct 16, 2014 76.27 76.36 76.03 76.37 1,518,301 -0.16(-0.21%)
Oct 15, 2014 76.29 76.75 75.44 76.53 2,165,747 -0.44(-0.57%)
Oct 14, 2014 76.83 77.38 76.70 76.97 1,386,594 +0.21(+0.27%)
Oct 13, 2014 76.93 77.64 76.56 76.76 1,051,470 -0.74(-0.95%)
Oct 10, 2014 77.53 77.89 77.20 77.50 1,398,620 -0.25(-0.32%)
Oct 09, 2014 77.49 77.81 77.32 77.75 718,309 +0.04(+0.05%)
Oct 08, 2014 77.89 78.10 77.60 77.71 755,689 +0.06(+0.08%)
Oct 07, 2014 77.63 77.75 77.36 77.65 551,018 -0.09(-0.12%)
Oct 06, 2014 78.00 78.20 77.64 77.74 445,832 -0.48(-0.61%)
Oct 03, 2014 77.90 78.39 77.74 78.22 989,186 +0.26(+0.33%)
Oct 02, 2014 77.50 78.16 77.31 77.96 1,127,750 +0.55(+0.71%)
Oct 01, 2014 77.26 77.74 77.15 77.41 1,245,059 +0.17(+0.22%)
Sep 30, 2014 77.40 77.70 77.10 77.24 1,570,591 -0.26(-0.34%)
Sep 29, 2014 77.35 77.82 77.25 77.50 552,386 -0.04(-0.05%)
Sep 26, 2014 77.57 77.86 77.51 77.54 925,082 -0.12(-0.15%)
Sep 25, 2014 78.17 78.18 77.50 77.66 1,344,024 -0.45(-0.58%)
Sep 24, 2014 78.20 78.99 78.08 78.11 2,724,987 +0.02(+0.03%)
Sep 23, 2014 78.55 78.67 78.06 78.09 868,159 -0.48(-0.61%)
Sep 22, 2014 78.76 78.76 78.44 78.57 660,181 -0.19(-0.24%)
Sep 19, 2014 78.93 78.93 78.50 78.76 1,211,688 +0.11(+0.14%)
Sep 18, 2014 78.67 78.80 78.25 78.65 1,474,102 -0.10(-0.13%)
Sep 17, 2014 78.64 78.99 78.61 78.75 1,377,963 -0.04(-0.05%)
Sep 16, 2014 78.59 78.82 78.46 78.79 1,017,574 +0.22(+0.28%)
Sep 15, 2014 78.50 78.65 78.37 78.57 414,232 +0.08(+0.10%)
Sep 12, 2014 78.63 78.76 78.34 78.49 1,996,123 -0.18(-0.23%)
Sep 11, 2014 78.50 78.75 78.50 78.67 2,072,678 -0.19(-0.24%)
Sep 10, 2014 78.83 79.00 78.43 78.86 3,402,042 +0.16(+0.20%)
Sep 09, 2014 78.77 79.08 78.40 78.70 880,377 -0.12(-0.15%)
Sep 08, 2014 79.11 79.20 78.65 78.82 1,658,015 -0.29(-0.37%)
Sep 05, 2014 79.45 79.47 78.75 79.11 6,137,578 -0.95(-1.19%)
Sep 04, 2014 80.25 80.30 79.98 80.06 1,487,880 -0.17(-0.21%)
Sep 03, 2014 80.25 80.47 80.06 80.23 1,827,215 +0.01(+0.01%)
Sep 02, 2014 79.83 80.47 80.12 80.22 2,422,137 +0.39(+0.49%)
Aug 29, 2014 79.83 79.83 79.83 0 +0.00(+0.00%)
Aug 28, 2014 79.74 80.00 79.44 79.83 1,095,279 +0.03(+0.04%)
Aug 27, 2014 80.10 80.11 79.73 79.80 1,105,301 -0.20(-0.25%)
Aug 26, 2014 80.19 80.20 79.72 80.00 1,031,161 +0.00(+0.00%)
Aug 25, 2014 79.70 80.18 79.57 80.00 2,408,278 +0.33(+0.41%)
Aug 22, 2014 79.42 79.77 79.10 79.67 1,865,995 +0.26(+0.33%)
Aug 21, 2014 79.61 79.94 79.35 79.41 4,427,134 -0.40(-0.50%)
Aug 20, 2014 79.54 79.94 79.51 79.81 2,130,036 +0.11(+0.14%)
Aug 19, 2014 79.94 80.10 79.60 79.70 5,042,198 -0.11(-0.14%)
Aug 18, 2014 79.57 80.01 79.25 79.81 20,048,708 +3.75(+4.93%)
Aug 15, 2014 76.15 76.52 75.72 76.06 1,722,811 -0.28(-0.37%)
Aug 14, 2014 76.21 76.55 76.15 76.34 755,278 +0.13(+0.17%)
Aug 13, 2014 76.73 76.84 76.04 76.21 1,220,397 -0.52(-0.68%)
Aug 12, 2014 77.10 77.27 77.10 76.73 1,051,471 -0.32(-0.42%)
Aug 11, 2014 76.76 77.49 76.14 77.05 2,567,100 -0.04(-0.05%)
Aug 08, 2014 76.64 76.98 76.13 77.09 816,617 +0.71(+0.93%)
Aug 07, 2014 76.69 76.90 75.46 76.38 1,923,953 -0.12(-0.16%)
Aug 06, 2014 76.83 77.00 76.29 76.50 2,455,350 -0.75(-0.97%)
Aug 05, 2014 75.37 79.93 75.20 77.25 9,862,275 +1.52(+2.01%)
Aug 04, 2014 75.75 76.02 75.25 75.73 2,210,031 -0.12(-0.16%)
Aug 01, 2014 74.88 76.04 74.88 75.85 3,218,170 +1.10(+1.47%)
Jul 31, 2014 74.66 75.17 74.30 74.75 7,454,016 -0.40(-0.53%)
Jul 30, 2014 74.50 75.80 74.46 75.15 6,327,410 +0.65(+0.87%)
Jul 29, 2014 75.03 76.35 74.48 74.50 7,629,475 -1.24(-1.64%)
Jul 28, 2014 60.66 76.82 73.60 75.74 35,437,916 +15.08(+24.86%)
Jul 25, 2014 60.79 61.04 60.45 60.66 1,229,873 -0.48(-0.79%)
Jul 24, 2014 60.38 61.17 60.28 61.14 1,550,166 +0.76(+1.26%)
Jul 23, 2014 60.02 60.60 60.02 60.38 880,189 +0.37(+0.62%)
Jul 22, 2014 61.00 61.04 59.81 60.01 1,135,202 -0.74(-1.22%)
Jul 21, 2014 61.00 61.32 60.29 60.75 944,756 -0.64(-1.04%)
Jul 18, 2014 60.62 61.63 60.37 61.39 1,692,231 +1.08(+1.79%)
Jul 17, 2014 61.01 61.22 60.29 60.31 1,178,461 -1.12(-1.82%)
Jul 16, 2014 61.43 61.58 61.13 61.43 1,973,852 +0.10(+0.16%)
Jul 15, 2014 62.25 62.41 61.22 61.33 1,256,821 -0.88(-1.41%)
Jul 14, 2014 62.57 62.60 62.00 62.21 1,143,785 +0.06(+0.10%)
Jul 11, 2014 63.94 63.98 61.84 62.15 2,339,270 -1.97(-3.07%)
Jul 10, 2014 63.13 65.45 62.56 64.12 3,737,831 -0.12(-0.19%)
Jul 09, 2014 64.38 64.89 64.11 64.24 1,716,683 -0.14(-0.22%)
Jul 08, 2014 64.79 65.05 63.78 64.38 1,487,423 -0.36(-0.56%)
Jul 07, 2014 65.32 65.86 64.66 64.74 1,446,014 -0.96(-1.46%)
Jul 03, 2014 65.70 65.70 65.70 0 -0.09(-0.14%)
Jul 02, 2014 64.83 65.85 64.83 65.79 1,473,035 +0.84(+1.29%)
Jul 01, 2014 66.18 67.25 64.51 64.95 3,251,010 -1.19(-1.80%)
Jun 30, 2014 66.40 66.56 64.83 66.14 2,206,402 -0.70(-1.05%)
Jun 27, 2014 68.08 68.08 65.33 66.84 3,485,874 -1.16(-1.71%)
Jun 26, 2014 67.83 68.10 66.99 68.00 992,483 +0.32(+0.47%)
Jun 25, 2014 68.34 68.34 67.26 67.68 1,073,495 -0.83(-1.21%)
Jun 24, 2014 68.54 68.92 68.15 68.51 761,836 +0.02(+0.03%)
Jun 23, 2014 68.78 69.49 68.34 68.49 1,993,844 -0.27(-0.39%)
Jun 20, 2014 68.97 69.95 68.17 68.76 3,017,547 +0.62(+0.91%)
Jun 19, 2014 68.12 68.45 68.01 68.14 616,245 -0.08(-0.12%)
Jun 18, 2014 67.64 68.38 67.47 68.22 786,851 +0.40(+0.59%)
Jun 17, 2014 67.82 68.17 67.63 67.82 1,038,090 -0.19(-0.28%)
Jun 16, 2014 66.72 68.08 66.66 68.01 1,363,180 +1.35(+2.03%)
Jun 13, 2014 66.31 66.81 65.98 66.66 766,653 +0.30(+0.45%)
Jun 12, 2014 66.27 66.49 65.30 66.36 1,507,871 -0.02(-0.03%)
Jun 11, 2014 67.73 68.07 66.24 66.38 2,713,931 -1.67(-2.45%)
Jun 10, 2014 68.40 68.64 67.77 68.05 2,338,151 +7.52(+12.42%)
Jun 06, 2014 60.10 60.66 60.10 60.53 2,350,010 +0.42(+0.70%)
Jun 05, 2014 60.00 60.27 59.96 60.11 2,417,244 +0.10(+0.17%)
Jun 04, 2014 59.55 60.11 59.52 60.01 1,439,280 +0.46(+0.77%)
Jun 03, 2014 58.61 59.60 58.21 59.55 2,314,981 +0.91(+1.55%)
Jun 02, 2014 58.70 58.72 58.32 58.64 1,618,317 +0.04(+0.07%)
May 30, 2014 58.32 58.67 58.11 58.60 2,472,143 +0.34(+0.58%)
May 29, 2014 58.24 58.35 57.70 58.26 1,443,391 +0.00(+0.00%)
May 28, 2014 58.21 58.58 57.74 58.26 2,180,435 -0.12(-0.21%)
May 27, 2014 56.72 58.45 56.72 58.38 1,542,641 +1.73(+3.05%)
May 23, 2014 56.65 56.65 56.65 0 +0.16(+0.28%)
May 22, 2014 57.09 57.72 56.48 56.49 642,185 +0.06(+0.11%)
May 21, 2014 56.10 56.47 55.64 56.43 734,731 +0.35(+0.62%)
May 20, 2014 57.23 57.42 55.92 56.08 777,308 -1.27(-2.21%)
May 19, 2014 57.39 57.56 56.96 57.35 553,314 -0.11(-0.19%)
May 16, 2014 56.29 57.52 56.17 57.46 1,928,184 +1.20(+2.13%)
May 15, 2014 56.50 56.71 56.00 56.26 1,099,464 -0.43(-0.76%)
May 14, 2014 57.02 57.30 56.54 56.69 840,920 -0.44(-0.77%)
May 13, 2014 57.53 57.80 56.92 57.13 819,912 -0.37(-0.64%)
May 12, 2014 57.88 58.15 57.27 57.50 822,228 -0.34(-0.59%)
May 09, 2014 57.24 57.87 56.99 57.84 562,294 +0.58(+1.01%)
May 08, 2014 57.42 58.03 56.93 57.26 761,567 +0.07(+0.12%)
May 07, 2014 56.98 57.20 56.51 57.19 636,448 +0.38(+0.67%)
May 06, 2014 57.49 57.63 56.74 56.81 1,000,272 -0.89(-1.54%)
May 05, 2014 58.43 58.51 57.63 57.70 642,744 -0.80(-1.37%)
May 02, 2014 58.12 59.03 58.08 58.50 838,213 +0.33(+0.57%)
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.