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 (%)
Aug 31, 2012 64.41 64.79 63.41 63.64 1,424,599 -0.74(-1.15%)
Aug 30, 2012 63.39 64.64 63.36 64.38 1,594,646 +0.88(+1.39%)
Aug 29, 2012 61.49 64.05 61.47 63.50 2,200,528 +1.97(+3.20%)
Aug 27, 2012 62.51 62.51 61.45 61.53 2,026,285 -0.82(-1.32%)
Aug 24, 2012 62.53 62.68 61.67 62.35 1,677,104 -0.33(-0.53%)
Aug 23, 2012 63.55 63.63 62.51 62.68 1,343,059 -1.24(-1.94%)
Aug 22, 2012 64.14 64.28 63.66 63.92 964,630 -0.35(-0.54%)
Aug 21, 2012 64.71 64.79 63.84 64.27 1,084,176 -0.54(-0.83%)
Aug 20, 2012 64.74 64.85 64.14 64.81 636,225 -0.12(-0.18%)
Aug 17, 2012 64.80 65.00 64.16 64.93 730,000 +0.20(+0.31%)
Aug 16, 2012 63.70 64.92 62.50 64.73 1,257,878 +0.91(+1.43%)
Aug 15, 2012 63.37 64.24 63.19 63.82 1,153,652 +0.55(+0.87%)
Aug 14, 2012 64.40 64.50 63.13 63.27 787,618 -0.84(-1.31%)
Aug 13, 2012 63.72 64.25 62.74 64.11 2,208,527 +0.40(+0.63%)
Aug 11, 2012 64.65 64.76 63.17 63.71 1,711,872 +0.00(+0.00%)
Aug 10, 2012 64.65 64.76 63.17 63.71 1,711,872 -1.19(-1.83%)
Aug 09, 2012 66.35 66.35 64.71 64.90 925,483 -1.35(-2.04%)
Aug 08, 2012 65.97 66.47 65.69 66.25 784,752 +0.22(+0.33%)
Aug 07, 2012 65.69 66.28 65.59 66.03 664,342 +0.59(+0.90%)
Aug 06, 2012 66.27 66.60 65.27 65.44 1,131,777 -0.73(-1.10%)
Aug 03, 2012 66.44 67.12 66.00 66.17 759,663 +0.42(+0.64%)
Aug 02, 2012 65.69 66.25 65.23 65.75 845,398 -0.34(-0.51%)
Aug 01, 2012 66.36 66.09 66.09 66.09 1,130,051 +0.01(+0.02%)
Jul 31, 2012 66.61 66.77 65.88 66.08 1,117,165 -0.62(-0.93%)
Jul 30, 2012 66.55 67.09 66.33 66.70 869,674 +0.07(+0.11%)
Jul 27, 2012 66.79 67.18 65.98 66.63 918,792 +0.28(+0.42%)
Jul 26, 2012 65.02 66.40 65.02 66.35 1,210,721 +1.82(+2.82%)
Jul 25, 2012 66.16 66.17 63.51 64.53 2,638,181 -1.99(-2.99%)
Jul 24, 2012 66.29 66.61 65.83 66.52 886,629 +0.37(+0.56%)
Jul 23, 2012 66.10 66.46 65.33 66.15 927,251 -0.62(-0.93%)
Jul 20, 2012 65.99 67.15 65.80 66.77 2,566,197 +0.71(+1.07%)
Jul 19, 2012 66.94 67.28 65.35 66.06 1,940,667 -0.37(-0.56%)
Jul 18, 2012 68.20 68.82 66.30 66.43 2,852,764 -1.96(-2.87%)
Jul 17, 2012 68.65 68.65 68.03 68.39 1,439,328 +0.00(+0.00%)
Jul 16, 2012 68.01 69.37 67.48 68.39 1,973,448 +0.92(+1.36%)
Jul 14, 2012 69.02 69.15 67.19 67.47 2,178,487 +0.00(+0.00%)
Jul 13, 2012 69.02 69.15 67.19 67.47 2,178,487 -1.18(-1.72%)
Jul 12, 2012 67.92 69.07 66.59 68.65 3,162,799 -1.28(-1.83%)
Jul 11, 2012 69.67 70.05 69.28 69.93 1,839,340 +0.11(+0.16%)
Jul 10, 2012 70.80 71.02 69.53 69.82 1,582,098 -0.56(-0.80%)
Jul 09, 2012 69.37 70.60 69.37 70.38 2,155,697 +0.80(+1.15%)
Jul 06, 2012 67.81 69.71 67.78 69.58 2,258,684 +1.35(+1.98%)
Jul 05, 2012 67.32 68.48 66.85 68.23 1,769,947 +0.95(+1.41%)
Jul 03, 2012 67.59 67.84 66.60 67.28 1,057,485 -0.67(-0.99%)
Jul 02, 2012 66.19 68.64 66.19 67.95 3,019,682 +1.59(+2.40%)
Jun 30, 2012 68.29 68.45 65.53 66.36 2,295,313 -0.12(-0.18%)
Jun 29, 2012 68.29 68.45 65.53 66.48 2,458,529 -0.72(-1.07%)
Jun 28, 2012 65.28 68.43 64.99 67.20 5,861,167 -1.93(-2.79%)
Jun 27, 2012 70.41 70.59 68.01 69.13 3,109,932 -1.39(-1.97%)
Jun 26, 2012 70.51 71.17 70.09 70.52 2,298,590 +0.34(+0.48%)
Jun 25, 2012 70.43 70.82 69.55 70.18 1,600,245 -0.25(-0.35%)
Jun 22, 2012 70.25 70.94 70.07 70.43 2,740,496 +1.08(+1.56%)
Jun 21, 2012 71.72 71.72 69.30 69.35 2,106,508 -2.39(-3.33%)
Jun 20, 2012 72.57 72.57 71.11 71.74 1,936,260 -0.71(-0.98%)
Jun 19, 2012 72.76 73.78 72.21 72.45 1,649,759 -0.30(-0.41%)
Jun 18, 2012 73.37 73.77 72.55 72.75 1,336,445 -0.51(-0.70%)
Jun 15, 2012 72.17 73.37 71.70 73.26 2,238,892 +0.41(+0.56%)
Jun 14, 2012 72.04 74.73 71.85 72.85 4,889,255 +2.77(+3.95%)
Jun 13, 2012 68.67 71.07 68.67 70.08 2,453,224 +0.66(+0.95%)
Jun 12, 2012 68.94 69.51 68.57 69.42 903,369 +0.58(+0.84%)
Jun 11, 2012 69.98 69.99 68.82 68.84 1,113,937 -0.74(-1.06%)
Jun 08, 2012 66.69 70.15 66.69 69.58 1,785,110 +2.44(+3.63%)
Jun 07, 2012 68.06 68.20 66.94 67.14 866,141 -0.60(-0.89%)
Jun 06, 2012 67.88 68.12 67.33 67.74 962,356 +0.24(+0.36%)
Jun 05, 2012 67.07 68.11 66.56 67.50 1,223,072 -0.33(-0.49%)
Jun 04, 2012 67.57 68.40 66.78 67.83 1,530,414 +0.68(+1.01%)
Jun 02, 2012 67.15 67.53 66.23 67.15 1,582,882 +0.00(+0.00%)
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.