Dollar General Corporation $55.61

down -0.43


25/7/2014 04:02 PM  |  NYSE : DG  
Industries : Retail / Discount, Variety Stores
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DG historical data

Date Open High Low Close Volume
7/25/201455.9056.0655.5655.613,370,416
7/24/201455.7756.4455.6556.043,769,132
7/23/201455.0055.8554.9455.823,831,170
7/22/201455.4755.5654.7555.125,184,562
7/21/201455.4555.5954.9355.336,280,382
7/18/201454.5755.6754.4055.456,003,520
7/17/201455.3155.4054.3454.414,941,436
7/16/201456.0656.1855.0055.5710,802,309
7/15/201456.3756.8455.9355.945,492,380
7/14/201456.9657.0356.6256.643,376,024
7/11/201457.4457.4456.7256.793,351,514
7/10/201457.1457.6556.8857.364,658,407
7/9/201457.6557.7557.3857.536,225,695
7/8/201457.6057.8257.3357.365,118,295
7/7/201457.7658.1157.4857.742,878,508
7/3/201458.1258.4457.9158.222,667,123
7/2/201457.5958.1957.5058.124,222,852
7/1/201457.5758.1357.4057.716,015,216
6/30/201457.0057.5556.5057.3610,279,778
6/27/201461.2861.2856.7657.1931,291,687
6/26/201461.5461.7860.9261.681,947,763
6/25/201461.4661.8660.9761.482,178,947
6/24/201461.1462.0161.0061.692,603,911
6/23/201462.5262.7961.5461.663,938,257
6/20/201462.0163.3561.9262.8210,003,305
6/19/201461.6661.8761.2061.522,063,525
6/18/201461.3961.8561.0461.433,232,887
6/17/201461.1061.9660.9761.533,789,779
6/16/201460.7161.5660.5761.553,942,402
6/13/201460.1960.6959.9460.693,765,681
6/12/201460.5260.5259.6660.194,444,963
6/11/201461.0461.3960.3960.483,357,025
6/10/201462.0662.1260.9461.146,841,953
6/9/201463.4365.9961.9862.2525,424,713
6/6/201457.7558.3557.6657.994,197,214
6/5/201456.5157.7756.1657.694,886,518
6/4/201456.4356.6355.8056.625,454,361
6/3/201455.6557.0055.3256.4110,719,450
6/2/201453.7954.4453.7054.305,520,149
5/30/201453.6253.8253.0053.786,107,397
5/29/201453.9254.0853.4953.509,414,919
5/28/201455.1355.3854.3354.605,406,007
5/27/201455.8156.4455.8156.304,199,354
5/23/201455.4255.7955.2855.741,993,821
5/22/201455.7656.0955.1355.423,703,531
5/21/201454.6555.2654.5754.704,547,902
5/20/201455.8055.8154.6254.724,925,302
5/19/201455.6356.0855.3956.003,625,951
5/16/201455.3356.1154.7755.637,928,333
5/15/201455.9756.0354.9955.263,758,636
5/14/201456.4756.6456.1356.241,510,495
5/13/201457.0057.1256.1656.402,453,542
5/12/201456.8657.1956.7557.012,569,085
5/9/201456.7956.8656.1956.743,401,422
5/8/201456.7057.3056.4356.723,287,313
5/7/201456.9357.0956.3156.763,648,623
5/6/201456.7957.4556.4056.924,453,158
5/5/201456.6957.0156.3556.891,751,573
5/2/201456.7657.3456.6157.001,785,565
5/1/201456.7157.0156.4156.651,765,038
4/30/201456.0556.5955.7156.443,484,745
4/29/201456.5056.5955.8556.022,964,546
4/28/201456.4057.0155.8556.263,582,827
4/25/201455.2956.6655.0056.335,371,151
4/24/201455.4255.5154.9755.312,829,495
4/23/201455.1455.5155.0055.333,489,640
4/22/201455.0255.3954.7455.092,724,899
4/21/201455.3555.4354.8055.091,680,541
4/17/201454.7955.4454.7355.433,289,554
4/16/201455.4655.6354.7954.883,047,312
4/15/201455.3055.6054.4854.973,484,924
4/14/201455.0955.3554.7155.202,262,754
4/11/201455.0555.3454.4354.744,429,232
4/10/201456.3756.5555.4455.456,080,033
4/9/201455.4756.4555.3856.363,521,633
4/8/201455.3155.6054.8955.455,050,469
4/7/201456.4156.7255.1255.385,228,883
4/4/201457.5057.5456.4056.683,710,265
4/3/201456.9857.5256.9857.313,750,502
4/2/201456.3957.2856.2157.224,396,880
4/1/201455.5056.4955.4856.424,532,258
3/31/201455.6755.8855.1255.483,526,438
3/28/201455.5356.0855.3855.404,945,737
3/27/201455.8455.8955.2755.678,177,923
3/26/201455.5556.0455.1655.596,938,253
3/25/201456.5156.6155.0855.2011,358,419
3/24/201458.0758.1656.1656.297,224,855
3/21/201458.0658.2457.5858.035,263,776
3/20/201457.8158.1857.3457.588,502,178
3/19/201457.8258.2657.6457.855,325,307
3/18/201457.7358.1257.5557.914,896,777
3/17/201457.2958.0057.1457.726,439,494
3/14/201457.4458.1957.1157.195,101,370
3/13/201458.0258.4557.0957.6610,239,977
3/12/201459.0959.3958.6759.294,136,846
3/11/201459.3759.5058.9359.403,338,807
3/10/201459.3859.5358.6659.402,617,229
3/7/201459.7759.9159.0559.393,487,663
3/6/201459.7259.8859.2859.413,403,263
3/5/201459.9360.0159.1059.712,046,164
Trading Center