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 (%)
Jul 30, 2010 41.35 41.63 40.59 41.35 2,883,792 +0.37(+0.90%)
Jul 29, 2010 41.32 41.85 40.58 40.98 1,600 -0.31(-0.75%)
Jul 28, 2010 40.90 42.26 40.76 41.29 8,128,900 +1.82(+4.61%)
Jul 27, 2010 39.47 39.94 39.37 39.47 144 -0.23(-0.58%)
Jul 26, 2010 39.31 39.75 38.92 39.70 2,746,303 +0.23(+0.58%)
Jul 23, 2010 38.77 39.57 38.66 39.47 3,237,045 +0.76(+1.96%)
Jul 22, 2010 38.53 39.00 38.44 38.71 2,299,963 +0.40(+1.04%)
Jul 21, 2010 38.35 38.93 37.70 38.31 6,199,157 -0.05(-0.13%)
Jul 20, 2010 38.36 38.41 37.63 38.36 4,713,795 +0.23(+0.60%)
Jul 19, 2010 38.22 38.35 37.85 38.13 3,872,623 +0.01(+0.03%)
Jul 16, 2010 38.12 38.34 37.86 38.12 3,972,124 +0.22(+0.58%)
Jul 15, 2010 37.00 38.11 36.85 37.90 3,895,014 +0.82(+2.21%)
Jul 14, 2010 36.57 37.24 36.37 37.08 3,290,542 +0.54(+1.48%)
Jul 13, 2010 36.25 36.77 36.25 36.54 2,518,077 +0.43(+1.19%)
Jul 12, 2010 36.02 36.29 35.81 36.11 1,727,021 +0.11(+0.31%)
Jul 09, 2010 36.00 36.49 35.75 36.00 2,813,444 -0.30(-0.83%)
Jul 08, 2010 36.34 36.50 35.31 36.30 4,875,021 +0.04(+0.11%)
Jul 07, 2010 37.00 37.35 35.89 36.26 14,318,638 -3.18(-8.06%)
Jul 06, 2010 39.61 40.04 38.76 39.44 1,318 +0.82(+2.12%)
Jul 02, 2010 38.62 39.16 38.52 38.62 2,584,385 -0.13(-0.34%)
Jul 01, 2010 37.50 38.84 37.42 38.75 3,835,496 +1.06(+2.81%)
Jun 30, 2010 37.98 38.45 37.68 37.69 199 -0.39(-1.02%)
Jun 29, 2010 38.16 38.29 37.70 38.08 3,272,784 -0.08(-0.21%)
Jun 25, 2010 38.16 39.10 38.05 38.16 4,094,927 -0.94(-2.40%)
Jun 24, 2010 39.15 39.53 38.90 39.10 3,083,090 -0.09(-0.23%)
Jun 23, 2010 38.54 39.43 38.48 39.19 2,853,555 +0.74(+1.92%)
Jun 22, 2010 38.94 39.35 38.37 38.45 2,325,054 -0.59(-1.51%)
Jun 21, 2010 39.58 39.58 38.68 39.04 2,333,083 -0.36(-0.91%)
Jun 18, 2010 39.40 39.83 39.29 39.40 2,446,763 -0.21(-0.53%)
Jun 17, 2010 39.33 39.62 39.08 39.61 1,597,346 +0.28(+0.71%)
Jun 16, 2010 39.29 39.61 39.02 39.33 1,937,014 -0.13(-0.33%)
Jun 15, 2010 39.11 39.50 38.85 39.46 2,294,887 +0.48(+1.23%)
Jun 14, 2010 38.62 39.42 38.62 38.98 2,130,493 +0.41(+1.06%)
Jun 11, 2010 37.86 38.70 37.86 38.57 2,185,434 -0.11(-0.28%)
Jun 10, 2010 38.74 39.01 38.39 38.68 1,978,532 +0.63(+1.66%)
Jun 09, 2010 37.94 38.54 37.76 38.05 2,146,436 +0.23(+0.61%)
Jun 08, 2010 37.48 37.86 37.15 37.82 2,628,479 +0.43(+1.15%)
Jun 07, 2010 38.29 38.81 37.36 37.39 3,273,114 -0.78(-2.04%)
Jun 04, 2010 38.17 38.77 38.06 38.17 4,133,656 -0.49(-1.27%)
Jun 03, 2010 38.19 38.81 38.00 38.66 7,836,373 -1.43(-3.57%)
Jun 02, 2010 40.41 40.44 39.66 40.09 5,643,994 -0.16(-0.40%)
Jun 01, 2010 40.82 41.21 40.24 40.25 3,469,495 -0.49(-1.20%)
May 28, 2010 40.74 41.14 40.09 40.74 2,412,747 +0.04(+0.10%)
May 27, 2010 41.31 41.44 40.64 40.70 3,671,223 +0.03(+0.07%)
May 26, 2010 42.03 42.07 40.48 40.67 100 -1.05(-2.52%)
May 25, 2010 40.80 41.79 40.62 41.72 100 +0.28(+0.68%)
May 24, 2010 41.29 41.87 41.19 41.44 1,974,471 +0.18(+0.44%)
May 21, 2010 40.27 41.77 40.20 41.26 5,097,660 +1.02(+2.53%)
May 20, 2010 40.53 41.26 40.24 40.24 4,088,436 -1.09(-2.64%)
May 19, 2010 40.08 41.83 39.75 41.33 5,786,067 +1.28(+3.20%)
May 18, 2010 40.70 41.10 40.04 40.05 3,495,046 -0.46(-1.14%)
May 17, 2010 40.34 40.56 39.88 40.51 2,086,201 +0.31(+0.77%)
May 14, 2010 40.20 40.69 39.88 40.20 2,622,380 -0.17(-0.42%)
May 13, 2010 40.59 40.62 40.05 40.37 4,690,712 -0.28(-0.69%)
May 12, 2010 40.10 40.65 39.94 40.65 1,336,347 +0.67(+1.68%)
May 11, 2010 40.24 40.43 39.97 39.98 2,047,753 +0.34(+0.86%)
May 10, 2010 39.47 39.66 39.27 39.64 2,912,639 +0.68(+1.75%)
May 07, 2010 38.87 39.46 37.92 38.96 4,106,935 -0.13(-0.33%)
May 06, 2010 39.68 39.90 37.49 39.09 3,847,679 -0.21(-0.53%)
May 05, 2010 40.01 40.38 39.28 39.30 3,544,272 -0.13(-0.33%)
May 04, 2010 39.33 39.73 38.65 39.43 2,581,740 -0.22(-0.55%)
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.