DOLLAR GENERAL $52.29

up +1.16


18/6/2013 04:18 PM  |  NYSE : DG  |  Industries : Retail Trade / Other General Merchandise Stores
Type:

DG historical data

Date Open High Low Close Volume
6/18/2013 51.10 52.30 50.81 52.29 29885
6/17/2013 51.37 51.80 50.73 51.13 27452
6/14/2013 51.15 51.58 50.96 51.18 16000
6/13/2013 51.18 51.50 50.85 51.20 21639
6/12/2013 51.75 52.00 50.78 51.09 31713
6/11/2013 50.33 52.00 50.16 51.67 48249
6/10/2013 51.11 51.33 50.31 50.35 50332
6/7/2013 51.49 52.30 50.87 51.09 43346
6/6/2013 50.43 51.49 49.83 51.32 56723
6/5/2013 49.30 51.20 49.22 50.19 81926
6/4/2013 50.00 50.22 48.61 48.64 160919
6/3/2013 53.06 53.99 52.65 53.55 44869
5/31/2013 53.70 54.06 52.72 52.80 37239
5/30/2013 53.94 54.21 53.66 53.67 11454
5/29/2013 54.23 54.51 53.65 53.93 22068
5/28/2013 54.87 55.17 54.42 54.48 22628
5/24/2013 54.22 54.56 54.12 54.42 18394
5/23/2013 53.64 54.81 53.46 54.45 37141
5/22/2013 54.34 54.75 53.69 53.86 26342
5/21/2013 53.90 54.67 53.73 54.47 23130
5/20/2013 53.98 54.25 53.59 53.84 19536
5/17/2013 53.50 54.17 53.32 54.08 23509
5/16/2013 53.15 53.67 52.98 53.26 22156
5/15/2013 52.85 53.61 52.42 53.32 28364
5/14/2013 52.67 53.14 52.52 52.79 13902
5/13/2013 52.84 53.00 52.46 52.59 13866
5/10/2013 52.58 53.18 52.58 52.80 13274
5/9/2013 53.53 53.55 52.51 52.68 18810
5/8/2013 53.42 53.69 53.22 53.42 12978
5/7/2013 53.43 53.52 52.98 53.44 45576
5/6/2013 53.11 54.16 53.05 53.58 46356
5/3/2013 52.49 53.00 52.08 52.49 29252
5/2/2013 52.02 52.50 51.83 52.39 14857
5/1/2013 52.00 52.60 51.99 52.03 15796
4/30/2013 52.24 52.31 51.70 52.09 15534
4/29/2013 52.82 52.99 52.14 52.18 12313
4/26/2013 52.57 52.95 52.44 52.83 20820
4/25/2013 52.24 52.90 52.20 52.71 20710
4/24/2013 52.33 52.74 52.01 52.09 16047
4/23/2013 51.81 52.57 51.74 52.15 29363
4/22/2013 51.74 51.89 51.38 51.63 18958
4/19/2013 51.47 51.86 51.15 51.82 44078
4/18/2013 51.90 51.99 50.67 51.30 41071
4/17/2013 50.18 51.92 50.17 51.90 68583
4/16/2013 49.98 50.51 49.55 50.47 35365
4/15/2013 50.01 50.60 49.62 49.90 35093
4/12/2013 50.24 50.84 49.86 50.31 23478
4/11/2013 50.31 50.85 50.21 50.28 54708
4/10/2013 49.90 51.34 49.76 50.24 68010
4/9/2013 50.48 50.58 49.76 49.85 74933
4/8/2013 50.28 50.49 50.05 50.36 31502
4/5/2013 50.23 50.42 49.92 50.40 36624
4/4/2013 50.22 50.74 50.13 50.73 29294
4/3/2013 50.68 50.73 50.04 50.12 28047
4/2/2013 50.73 50.76 50.40 50.54 27903
4/1/2013 50.77 50.87 50.25 50.62 49701
3/28/2013 50.30 50.72 50.24 50.58 333558
3/27/2013 50.88 51.56 50.60 50.95 76573
3/26/2013 51.23 52.30 51.17 52.22 41105
3/25/2013 52.53 52.91 49.84 51.08 105432
3/22/2013 50.09 50.49 49.75 50.07 63932
3/21/2013 49.41 49.91 48.92 49.81 32400
3/20/2013 48.26 50.04 48.15 49.79 59463
3/19/2013 48.12 48.22 47.46 47.77 52793
3/18/2013 47.74 48.38 47.63 48.11 18307
3/15/2013 48.64 48.72 47.79 48.18 30699
3/14/2013 48.01 48.83 47.85 48.77 31696
3/13/2013 47.71 48.10 47.53 48.03 23407
3/12/2013 47.50 47.97 47.49 47.76 27144
3/11/2013 47.79 48.10 47.45 47.48 27438
3/8/2013 47.72 47.97 47.39 47.79 25386
3/7/2013 47.85 48.35 47.41 47.46 34828
3/6/2013 49.09 49.20 48.15 48.20 31434
3/5/2013 48.75 48.99 48.32 48.92 28750
3/4/2013 47.60 48.71 47.56 48.65 53963
3/1/2013 46.26 47.59 45.84 47.57 41347
2/28/2013 46.37 46.68 46.08 46.34 50179
2/27/2013 46.28 47.50 46.21 46.56 60930
2/26/2013 45.60 45.64 44.59 44.95 43759
2/25/2013 46.17 46.38 45.40 45.45 40080
2/22/2013 45.59 46.22 45.26 46.03 36916
2/21/2013 43.61 46.09 43.58 45.51 69225
2/20/2013 43.90 44.37 43.54 43.80 44467
2/19/2013 44.11 44.60 43.35 43.96 65841
2/15/2013 45.12 46.64 43.90 44.37 140196
2/14/2013 44.39 45.57 44.32 45.03 56872
2/13/2013 45.13 45.25 43.76 44.39 78771
2/12/2013 45.74 45.77 45.00 45.04 32046
2/11/2013 45.85 45.93 45.49 45.75 22237
2/8/2013 45.49 46.15 45.42 46.00 18017
2/7/2013 46.14 46.49 45.22 45.40 48651
2/6/2013 45.58 46.16 45.33 46.05 45069
2/5/2013 45.71 45.99 44.98 45.54 97465
2/4/2013 46.25 46.51 45.49 45.52 48772
2/1/2013 46.46 46.60 46.15 46.28 34211
1/31/2013 46.63 46.83 46.19 46.22 30088
1/30/2013 47.03 47.21 46.54 46.77 41388
1/29/2013 46.89 47.24 46.40 47.16 28386
1/28/2013 46.77 47.20 46.60 47.00 41636
1/25/2013 46.42 46.85 46.28 46.84 35896
Marketplace
Trading Center