Dollar General Corporation $55.43

up +0.55


17/4/2014 06:40 PM  |  NYSE : DG  
Industries : Retail / Discount, Variety Stores
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DG historical data

Date Open High Low Close Volume
4/17/201454.7955.4454.7355.433,289,550
4/16/201455.4655.6354.7954.883,047,310
4/15/201455.3055.6054.4854.973,484,920
4/14/201455.0955.3554.7155.202,262,750
4/11/201455.0555.3454.4354.744,429,230
4/10/201456.3756.5555.4455.456,080,030
4/9/201455.4756.4555.3856.363,521,630
4/8/201455.3155.6054.8955.455,050,470
4/7/201456.4156.7255.1255.385,228,880
4/4/201457.5057.5456.4056.683,710,260
4/3/201456.9857.5256.9857.313,750,500
4/2/201456.3957.2856.2157.224,396,880
4/1/201455.5056.4955.4856.424,532,260
3/31/201455.6755.8855.1255.483,526,440
3/28/201455.6756.0855.3855.404,945,740
3/27/201455.8455.8955.2755.678,177,920
3/26/201455.5556.0455.1655.596,938,250
3/25/201456.5156.6155.0855.2011,358,400
3/24/201458.0758.1656.1656.297,224,860
3/21/201458.0658.2457.5858.035,263,780
3/20/201457.8158.1857.3457.588,502,180
3/19/201457.8258.2657.6457.855,325,310
3/18/201457.7358.1257.5557.914,896,780
3/17/201457.2958.0057.1457.726,439,490
3/14/201457.4458.1957.1157.195,101,370
3/13/201458.0258.4557.0957.6610,240,000
3/12/201459.0959.3958.6759.294,136,850
3/11/201459.3759.5058.9359.403,338,810
3/10/201459.3859.5358.6659.402,617,230
3/7/201459.7759.9159.0559.393,487,660
3/6/201459.7259.8859.2859.413,403,260
3/5/201459.9360.0159.1059.712,046,160
3/4/201460.1960.6258.9559.824,560,530
3/3/201459.5860.1559.3159.841,935,610
2/28/201459.8461.1859.3359.903,505,820
2/27/201459.8060.2159.4259.772,435,520
2/26/201458.0560.4657.8759.884,651,770
2/25/201457.8758.3957.7758.023,173,620
2/24/201457.5558.6657.4758.033,133,680
2/21/201457.3457.7857.2657.492,560,090
2/20/201457.1557.7156.7457.103,996,940
2/19/201457.2757.8756.8257.443,730,800
2/18/201457.5058.4557.5058.023,395,140
2/14/201456.1157.4256.0557.263,642,280
2/13/201456.0856.4155.5055.913,766,650
2/12/201456.8657.2056.0856.273,577,150
2/11/201456.5757.2956.5756.703,755,270
2/10/201457.2057.9956.3756.663,372,290
2/7/201457.4657.9357.0557.103,200,190
2/6/201456.2557.6556.1757.242,990,190
2/5/201456.3556.8955.7056.143,762,700
2/4/201455.5356.1855.2055.793,912,840
2/3/201456.4856.7455.2255.515,905,320
1/31/201455.9256.7255.0856.325,360,130
1/30/201456.9357.3056.1456.504,563,350
1/29/201456.8757.3756.5756.623,309,800
1/28/201457.7257.9657.0957.273,314,130
1/27/201457.5558.0356.9557.513,475,090
1/24/201457.1857.6656.7357.353,724,800
1/23/201457.9657.9957.3257.592,745,310
1/22/201458.5558.6157.7257.955,386,640
1/21/201460.1860.4158.5258.674,058,480
1/17/201460.7661.3159.7660.107,995,180
1/16/201461.2261.5060.3260.572,507,280
1/15/201461.3561.6660.8961.192,681,110
1/14/201460.9661.7160.3961.592,710,000
1/13/201462.6362.7660.5860.694,163,120
1/10/201461.4262.9360.8362.876,432,070
1/9/201459.0162.6458.9461.548,043,820
1/8/201459.8860.0659.2859.704,418,720
1/7/201459.8260.4259.6059.892,584,490
1/6/201461.2261.3359.5759.614,008,030
1/3/201461.2261.7760.9860.982,697,770
1/2/201460.3861.6260.3861.206,018,220
12/31/201360.9261.0960.1460.321,699,810
12/30/201360.3360.9160.0060.704,348,320
12/27/201361.1961.4960.0760.111,993,890
12/26/201361.4661.5460.8660.931,756,080
12/24/201361.3761.9561.3761.47826,398
12/23/201360.2561.6460.1361.597,366,050
12/20/201359.7960.3959.7760.082,391,440
12/19/201359.8260.0659.5059.561,411,960
12/18/201359.0860.0458.6960.033,335,150
12/17/201359.6359.8558.8859.032,664,000
12/16/201360.9461.1259.4159.495,043,440
12/13/201360.8361.1160.1260.482,375,250
12/12/201360.5961.0760.3660.464,342,060
12/11/201360.8161.8260.7661.314,727,720
12/10/201360.9561.3260.4260.742,634,420
12/9/201360.2061.2060.1761.085,138,020
12/6/201360.5661.0859.6160.206,493,510
12/5/201358.3160.2558.2559.8111,013,000
12/4/201356.0356.6255.5656.375,010,400
12/3/201356.2756.6156.0356.482,757,400
12/2/201356.9156.9156.1356.293,909,420
11/29/201357.5357.7456.9256.941,694,960
11/27/201358.7858.7857.3057.355,347,510
11/26/201358.8759.0057.8558.794,505,490
11/25/201358.7358.8058.2658.491,541,650
11/22/201358.1458.5057.8358.402,240,560
Trading Center