Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	26.21	26.29	25.46	26.21	800,118	+0.41(+1.60%)
Jul 29, 2010	26.64	26.90	25.69	25.80	624,501	-0.70(-2.64%)
Jul 28, 2010	26.40	26.93	26.01	26.50	1,854,305	+0.13(+0.48%)
Jul 27, 2010	26.67	26.74	26.01	26.38	603,504	-0.30(-1.11%)
Jul 26, 2010	26.57	26.95	26.40	26.67	769,699	+0.29(+1.09%)
Jul 23, 2010	26.08	26.46	25.97	26.38	857,488	+0.35(+1.35%)
Jul 22, 2010	26.11	26.34	25.87	26.03	432,198	+0.05(+0.21%)
Jul 21, 2010	26.65	26.65	25.79	25.98	881,132	-0.54(-2.03%)
Jul 20, 2010	26.05	26.53	25.85	26.52	713,082	+0.22(+0.85%)
Jul 19, 2010	26.23	26.56	26.07	26.29	806,205	+0.16(+0.62%)
Jul 16, 2010	26.13	26.75	26.03	26.13	1,586,734	-0.64(-2.38%)
Jul 15, 2010	25.41	27.10	25.31	26.77	2,205,821	+1.41(+5.56%)
Jul 14, 2010	24.89	25.57	24.81	25.36	1,190,550	+0.48(+1.91%)
Jul 13, 2010	24.83	25.06	24.64	24.88	748,613	+0.20(+0.80%)
Jul 12, 2010	25.26	25.26	24.51	24.69	1,150,115	-0.59(-2.35%)
Jul 09, 2010	25.28	25.29	24.58	25.28	964,446	+0.46(+1.85%)
Jul 08, 2010	25.27	25.50	24.56	24.82	2,033,238	-0.29(-1.14%)
Jul 07, 2010	24.65	25.13	23.90	25.11	3,855,595	-0.04(-0.18%)
Jul 06, 2010	25.30	25.51	24.95	25.15	623,345	-0.01(-0.04%)
Jul 02, 2010	25.16	25.68	25.02	25.16	472,703	-0.11(-0.43%)
Jul 01, 2010	24.71	25.30	24.59	25.27	1,845,600	+0.52(+2.11%)
Jun 30, 2010	25.40	25.80	24.44	24.75	1,265	-0.75(-2.96%)
Jun 29, 2010	25.50	25.81	25.01	25.50	1,288,898	-0.62(-2.37%)
Jun 25, 2010	26.12	26.36	25.30	26.12	2,652,192	-0.05(-0.17%)
Jun 24, 2010	26.13	26.20	25.75	26.17	980,876	+0.00(+0.00%)
Jun 23, 2010	26.08	26.42	25.84	26.17	1,139,652	+0.22(+0.83%)
Jun 22, 2010	26.63	27.02	25.85	25.95	333	-0.66(-2.50%)
Jun 21, 2010	27.30	27.30	26.50	26.62	1,365,214	-0.47(-1.72%)
Jun 18, 2010	27.08	27.21	26.66	27.08	822,915	+0.22(+0.84%)
Jun 17, 2010	27.18	27.39	26.50	26.86	1,012,542	-0.36(-1.32%)
Jun 16, 2010	26.93	27.43	26.85	27.22	1,688,364	+0.27(+1.00%)
Jun 15, 2010	27.12	27.40	26.49	26.95	1,670,917	-0.20(-0.73%)
Jun 14, 2010	27.11	27.54	26.86	27.15	2,565,752	+0.22(+0.83%)
Jun 11, 2010	26.67	26.96	26.42	26.92	540,573	-0.01(-0.03%)
Jun 10, 2010	27.80	28.05	26.64	26.93	1,497,180	-0.02(-0.07%)
Jun 09, 2010	27.12	27.35	26.82	26.95	1,760,262	+0.15(+0.57%)
Jun 08, 2010	27.26	27.26	26.28	26.80	3,618,746	+0.54(+2.05%)
Jun 07, 2010	27.12	27.40	25.91	26.26	1,383,413	-0.73(-2.70%)
Jun 04, 2010	26.99	27.40	26.57	26.99	997,131	-0.59(-2.15%)
Jun 03, 2010	27.90	28.22	27.21	27.58	861,085	-0.59(-2.10%)
Jun 02, 2010	27.70	28.17	27.50	28.17	2,782	+0.74(+2.68%)
Jun 01, 2010	27.16	27.83	27.02	27.44	166	+0.28(+1.03%)
May 28, 2010	27.16	27.69	27.08	27.16	1,078,313	-0.37(-1.34%)
May 27, 2010	27.91	28.04	27.27	27.52	1,398,131	+0.18(+0.66%)
May 26, 2010	27.85	28.19	27.15	27.35	1,335	-0.15(-0.56%)
May 25, 2010	26.39	27.52	26.25	27.50	111	+0.54(+2.00%)
May 24, 2010	26.59	27.26	26.54	26.96	1,895,994	+0.41(+1.56%)
May 21, 2010	25.82	26.80	25.72	26.55	1,157,129	+0.47(+1.79%)
May 20, 2010	26.33	26.55	25.97	26.08	1,079,664	-0.60(-2.26%)
May 19, 2010	26.27	27.13	26.17	26.68	1,056,800	+0.37(+1.40%)
May 18, 2010	26.69	26.91	26.11	26.31	849,357	-0.14(-0.54%)
May 17, 2010	26.38	26.95	26.11	26.46	1,402,442	+0.16(+0.61%)
May 14, 2010	26.29	26.70	26.06	26.29	2,511,677	-0.15(-0.58%)
May 13, 2010	26.38	26.90	26.03	26.45	1,849,315	+0.07(+0.27%)
May 12, 2010	25.40	26.48	25.28	26.38	1,191,498	+1.24(+4.93%)
May 11, 2010	25.16	25.48	25.05	25.14	763,999	+0.23(+0.94%)
May 10, 2010	24.94	25.06	24.54	24.90	1,166,772	+0.48(+1.95%)
May 07, 2010	25.06	25.27	24.02	24.43	1,553,559	-0.65(-2.58%)
May 06, 2010	25.47	26.10	24.79	25.07	222	-0.29(-1.13%)
May 05, 2010	25.80	25.84	25.36	25.36	618,872	-0.37(-1.43%)
May 04, 2010	25.65	25.99	25.04	25.73	840,210	-0.34(-1.31%)
May 03, 2010	25.68	26.31	25.54	26.07	472,124	+0.40(+1.57%)
Apr 30, 2010	26.17	26.27	25.44	25.67	979,118	-0.50(-1.92%)
Apr 29, 2010	26.11	26.46	25.67	26.17	924,005	+0.11(+0.41%)
Apr 28, 2010	26.08	26.87	25.64	26.06	885,190	+0.02(+0.07%)
Apr 27, 2010	26.36	26.72	26.00	26.04	1,060,741	-0.53(-1.99%)
Apr 26, 2010	25.65	26.68	25.54	26.57	1,314,743	+0.18(+0.68%)
Apr 23, 2010	26.65	26.67	26.20	26.39	743,879	-0.13(-0.51%)
Apr 22, 2010	25.16	26.61	25.15	26.53	1,604,522	+1.20(+4.75%)
Apr 21, 2010	25.33	25.56	25.06	25.32	1,368,101	-0.05(-0.21%)
Apr 20, 2010	26.28	26.28	25.23	25.38	1,417,301	-0.68(-2.62%)
Apr 19, 2010	25.69	26.55	25.26	26.06	2,102,992	+0.37(+1.43%)
Apr 16, 2010	24.25	25.94	24.25	25.69	3,681,107	+1.44(+5.93%)
Apr 15, 2010	24.70	24.82	24.21	24.25	12,449,765	-0.47(-1.89%)
Apr 14, 2010	24.39	25.03	23.98	24.72	1,113,137	+0.44(+1.81%)
Apr 13, 2010	23.58	24.42	23.53	24.28	1,994,699	+0.71(+3.01%)
Apr 12, 2010	23.76	23.88	23.52	23.57	280,583	-0.21(-0.87%)
Apr 09, 2010	23.90	23.93	23.58	23.78	339,760	-0.04(-0.15%)
Apr 08, 2010	23.90	24.04	23.56	23.81	234,013	-0.04(-0.15%)
Apr 07, 2010	24.27	24.34	23.74	23.85	814,464	-0.41(-1.70%)
Apr 06, 2010	23.46	24.26	23.43	24.26	797,593	+1.38(+6.03%)
Apr 05, 2010	23.11	23.18	22.81	22.89	691,785	-0.04(-0.18%)
Apr 01, 2010	22.77	22.93	22.93	22.93	1,371,650	+0.24(+1.07%)
Mar 31, 2010	23.72	23.72	22.32	22.68	1,349,194	-0.49(-2.09%)
Mar 30, 2010	22.91	23.28	22.64	23.17	615,451	+0.40(+1.74%)
Mar 29, 2010	22.66	23.00	22.60	22.77	374,790	+0.32(+1.44%)
Mar 26, 2010	22.09	22.62	21.87	22.45	883,136	+0.50(+2.29%)
Mar 25, 2010	22.85	22.89	21.82	21.95	409,523	-0.74(-3.25%)
Mar 24, 2010	22.61	23.33	22.46	22.68	1,455,070	+0.06(+0.28%)
Mar 23, 2010	22.46	22.68	22.37	22.62	169,659	+0.15(+0.68%)
Mar 22, 2010	22.96	23.10	22.41	22.47	260,397	-0.53(-2.30%)
Mar 19, 2010	22.72	23.13	22.46	23.00	825,236	+0.32(+1.43%)
Mar 18, 2010	23.25	23.29	22.66	22.67	174,358	-0.52(-2.25%)
Mar 17, 2010	22.56	23.81	22.40	23.20	560,401	+0.63(+2.79%)
Mar 16, 2010	22.48	22.64	22.33	22.57	121,572	+0.08(+0.36%)
Mar 15, 2010	22.46	22.54	22.41	22.49	217,647	-0.09(-0.40%)
Mar 12, 2010	22.58	22.68	22.44	22.58	61,548	+0.02(+0.08%)
Mar 11, 2010	22.45	22.63	22.29	22.56	111,320	+0.05(+0.20%)
Mar 10, 2010	22.56	22.62	22.38	22.51	276,214	-0.05(-0.24%)
Mar 09, 2010	22.05	22.67	22.01	22.57	206,053	+0.40(+1.82%)
Mar 08, 2010	22.05	22.35	22.02	22.16	161,163	+0.13(+0.61%)
Mar 05, 2010	21.78	22.22	21.72	22.03	211,319	+0.29(+1.32%)
Mar 04, 2010	21.58	21.92	21.55	21.74	166,756	+0.19(+0.88%)
Mar 03, 2010	21.56	21.66	21.40	21.55	127,882	-0.04(-0.21%)
Mar 02, 2010	21.68	21.83	21.35	21.60	311,031	-0.04(-0.21%)
Mar 01, 2010	21.57	22.07	21.45	21.64	302,218	+0.18(+0.84%)
Feb 26, 2010	21.48	21.52	21.12	21.46	294,902	+0.08(+0.38%)
Feb 25, 2010	21.40	21.62	21.13	21.38	287,117	-0.32(-1.49%)
Feb 24, 2010	21.39	21.87	21.34	21.70	231,960	+0.47(+2.20%)
Feb 23, 2010	20.84	21.32	20.75	21.24	149,391	+0.36(+1.72%)
Feb 22, 2010	21.11	21.13	20.74	20.88	173,073	-0.31(-1.44%)
Feb 19, 2010	20.92	21.52	20.92	21.18	208,791	+0.27(+1.29%)
Feb 18, 2010	20.34	21.07	20.21	20.91	135,044	+0.47(+2.28%)
Feb 17, 2010	20.70	21.01	20.29	20.45	211,187	-0.24(-1.17%)
Feb 16, 2010	20.35	20.72	20.01	20.69	276,042	+0.43(+2.13%)
Feb 12, 2010	19.68	20.26	20.26	20.26	139,814	+0.44(+2.22%)
Feb 11, 2010	19.74	19.92	19.71	19.82	119,680	+0.01(+0.04%)
Feb 10, 2010	20.10	20.10	19.65	19.81	449,503	-0.46(-2.26%)
Feb 09, 2010	20.20	20.45	20.01	20.27	245,600	+0.52(+2.64%)
Feb 08, 2010	19.66	20.33	19.55	19.75	231,743	+0.24(+1.24%)
Feb 05, 2010	20.13	20.28	19.13	19.50	1,265,782	-0.68(-3.38%)
Feb 04, 2010	21.24	21.34	20.08	20.19	794,747	-1.23(-5.75%)
Feb 03, 2010	21.20	21.43	21.03	21.42	921,320	+0.19(+0.89%)
Feb 02, 2010	20.96	21.31	20.83	21.23	231,839	+0.29(+1.37%)
Feb 01, 2010	21.27	21.27	20.78	20.94	453,509	-0.16(-0.77%)
Jan 29, 2010	21.56	21.56	20.87	21.10	375,945	+0.05(+0.26%)
Jan 28, 2010	21.37	21.67	21.05	21.05	147,277	-0.11(-0.51%)
Jan 27, 2010	21.20	21.20	20.99	21.16	195,136	+0.02(+0.09%)
Jan 26, 2010	21.02	21.27	20.95	21.14	183,453	+0.16(+0.77%)
Jan 25, 2010	21.24	21.24	20.72	20.98	133,021	+0.01(+0.04%)
Jan 22, 2010	21.55	21.60	20.46	20.97	993,644	-0.57(-2.67%)
Jan 21, 2010	22.04	22.20	21.47	21.54	226,290	-0.48(-2.16%)
Jan 20, 2010	22.02	22.28	21.78	22.02	656,466	-0.04(-0.16%)
Jan 19, 2010	21.92	22.37	21.77	22.05	756,160	+0.17(+0.78%)
Jan 15, 2010	21.96	21.88	21.88	21.88	224,972	+0.14(+0.66%)
Jan 14, 2010	21.72	21.74	21.49	21.74	224,205	-0.09(-0.41%)
Jan 13, 2010	21.52	21.92	21.39	21.83	663,730	+0.31(+1.46%)
Jan 12, 2010	21.43	21.56	21.16	21.52	576,220	-0.04(-0.21%)
Jan 11, 2010	21.43	21.63	21.34	21.56	282,188	+0.12(+0.54%)
Jan 08, 2010	21.24	21.69	20.95	21.44	1,076,698	+0.12(+0.55%)
Jan 07, 2010	21.16	21.36	21.02	21.33	401,496	+0.14(+0.68%)
Jan 06, 2010	21.20	21.47	21.03	21.18	1,077,645	+0.29(+1.38%)
Jan 05, 2010	20.66	20.90	20.63	20.90	315,673	+0.16(+0.78%)
Jan 04, 2010	20.26	21.02	20.12	20.73	486,627	+0.58(+2.90%)
Dec 31, 2009	20.48	20.15	20.15	20.15	174,434	-0.16(-0.80%)
Dec 30, 2009	20.23	20.48	20.23	20.31	192,900	+0.00(+0.00%)
Dec 29, 2009	20.38	20.48	20.24	20.31	137,386	-0.01(-0.04%)
Dec 28, 2009	19.90	20.37	19.90	20.32	895,302	+0.42(+2.12%)
Dec 24, 2009	20.18	20.30	19.85	19.90	282,980	-0.23(-1.16%)
Dec 23, 2009	20.86	20.89	20.12	20.13	1,227,773	+0.01(+0.04%)
Dec 22, 2009	20.28	20.31	20.03	20.12	852,730	-0.18(-0.88%)
Dec 21, 2009	20.21	20.31	19.92	20.30	597,082	+0.03(+0.13%)
Dec 18, 2009	20.31	20.31	19.86	20.28	2,343,251	+0.12(+0.58%)
Dec 17, 2009	20.44	20.44	19.84	20.16	705,653	-0.22(-1.10%)
Dec 16, 2009	20.52	20.71	20.26	20.38	652,766	+0.00(+0.00%)
Dec 15, 2009	20.48	20.56	20.23	20.38	779,231	-0.10(-0.48%)
Dec 14, 2009	20.71	20.72	20.44	20.48	544,406	-0.49(-2.31%)
Dec 11, 2009	21.20	21.33	20.76	20.97	668,186	-0.32(-1.52%)
Dec 10, 2009	22.25	22.25	21.01	21.29	944,344	-0.27(-1.25%)
Dec 09, 2009	21.23	21.67	21.11	21.56	678,279	+0.33(+1.57%)
Dec 08, 2009	21.11	21.34	20.66	21.23	726,712	+0.00(+0.00%)
Dec 07, 2009	21.35	21.35	20.91	21.23	302,208	-0.20(-0.92%)
Dec 04, 2009	21.08	21.54	20.93	21.43	354,021	+0.49(+2.32%)
Dec 03, 2009	21.40	21.40	20.66	20.94	456,379	-0.26(-1.23%)
Dec 02, 2009	20.92	21.34	20.89	21.20	635,889	+0.26(+1.24%)
Dec 01, 2009	21.06	21.17	20.66	20.94	894,397	+0.28(+1.35%)
Nov 30, 2009	20.77	20.77	20.32	20.66	949,529	-0.13(-0.65%)
Nov 27, 2009	20.43	20.93	20.43	20.80	159,125	-0.53(-2.49%)
Nov 25, 2009	20.66	21.38	20.65	21.33	403,528	+0.22(+1.02%)
Nov 24, 2009	21.20	21.25	20.89	21.11	704,740	+0.09(+0.43%)
Nov 23, 2009	21.29	21.54	20.82	21.02	824,865	+0.17(+0.82%)
Nov 20, 2009	20.21	20.96	20.21	20.85	1,203,216	+0.31(+1.49%)
Nov 19, 2009	20.01	20.79	20.01	20.54	1,148,196	+0.29(+1.42%)
Nov 18, 2009	20.66	20.68	20.21	20.26	1,022,129	-0.44(-2.13%)
Nov 17, 2009	20.69	20.81	20.21	20.70	1,478,301	-0.05(-0.26%)
Nov 16, 2009	20.57	20.75	19.88	20.75	2,315,119	+0.33(+1.63%)

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.

Dollar General (NY: DG )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Dollar General (NY: DG )

Historical Prices

Sections

Services

Statesman Examiner