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 (%)
Jan 31, 2008 19.12 21.81 19.02 21.04 6,578,315 +1.57(+8.06%)
Jan 30, 2008 19.38 20.26 19.10 19.47 4,188,332 +0.04(+0.21%)
Jan 29, 2008 19.49 19.51 18.85 19.43 2,523,890 +0.34(+1.78%)
Jan 28, 2008 18.29 19.11 17.82 19.09 3,403,165 +0.86(+4.72%)
Jan 25, 2008 19.41 19.55 17.97 18.23 4,673,155 -0.96(-5.00%)
Jan 24, 2008 20.40 20.40 18.36 19.19 4,687,774 -1.14(-5.61%)
Jan 23, 2008 18.93 20.34 18.33 20.33 5,987,373 +1.07(+5.56%)
Jan 22, 2008 17.00 19.40 16.88 19.26 5,783,117 +1.57(+8.88%)
Jan 21, 2008 17.27 18.66 16.48 17.69 0 +0.00(+0.00%)
Jan 18, 2008 17.27 18.66 16.48 17.69 5,516,668 +0.57(+3.33%)
Jan 17, 2008 16.90 17.45 16.89 17.12 4,624,185 +0.24(+1.42%)
Jan 16, 2008 15.72 17.14 15.72 16.88 4,651,347 +1.03(+6.50%)
Jan 15, 2008 16.09 16.15 15.54 15.85 3,677,800 -0.40(-2.46%)
Jan 14, 2008 16.00 16.37 15.61 16.25 4,066,388 +0.35(+2.20%)
Jan 11, 2008 16.15 16.22 15.66 15.90 3,167,845 -0.24(-1.49%)
Jan 10, 2008 15.86 16.39 15.72 16.14 3,749,454 +0.00(+0.00%)
Jan 09, 2008 15.74 16.20 14.62 16.14 6,025,152 -0.05(-0.31%)
Jan 08, 2008 16.79 17.31 16.10 16.19 6,096,357 -1.11(-6.42%)
Jan 07, 2008 16.99 17.40 16.71 17.30 3,735,872 +0.30(+1.76%)
Jan 04, 2008 17.48 17.48 16.57 17.00 4,010,218 -0.60(-3.41%)
Jan 03, 2008 18.73 18.82 17.45 17.60 3,988,447 -1.13(-6.03%)
Jan 02, 2008 19.12 19.19 18.49 18.73 3,231,409 -0.50(-2.60%)
Jan 01, 2008 18.90 19.32 18.90 19.23 0 +0.00(+0.00%)
Dec 31, 2007 18.90 19.32 18.90 19.23 1,973,563 +0.24(+1.26%)
Dec 28, 2007 19.12 19.25 18.88 18.99 1,164,548 +0.05(+0.26%)
Dec 27, 2007 18.92 19.25 18.82 18.94 1,309,756 -0.30(-1.56%)
Dec 26, 2007 19.83 19.89 18.82 19.24 2,224,875 -0.78(-3.90%)
Dec 24, 2007 19.45 20.05 19.45 20.02 731,834 +0.54(+2.77%)
Dec 21, 2007 19.42 19.59 19.05 19.48 2,989,992 +0.24(+1.25%)
Dec 20, 2007 19.04 19.35 18.80 19.24 2,901,925 +0.31(+1.64%)
Dec 19, 2007 19.14 19.27 18.83 18.93 3,940,000 -0.17(-0.89%)
Dec 18, 2007 18.53 19.19 17.95 19.10 3,113,135 +0.74(+4.03%)
Dec 17, 2007 18.55 18.84 18.29 18.36 4,092,900 -0.17(-0.92%)
Dec 14, 2007 18.91 19.01 18.42 18.53 2,354,700 -0.70(-3.64%)
Dec 13, 2007 19.15 19.28 18.69 19.23 3,817,814 +0.02(+0.10%)
Dec 12, 2007 19.65 19.93 19.03 19.21 3,810,000 +0.04(+0.21%)
Dec 11, 2007 20.06 20.19 18.92 19.17 4,274,555 -0.82(-4.10%)
Dec 10, 2007 20.30 20.30 19.81 19.99 2,673,537 -0.31(-1.53%)
Dec 07, 2007 21.27 21.27 20.21 20.30 5,362,201 -0.97(-4.56%)
Dec 06, 2007 21.67 21.71 20.64 21.27 5,296,123 -1.92(-8.28%)
Dec 05, 2007 23.44 23.86 22.87 23.19 1,368,746 -0.11(-0.47%)
Dec 04, 2007 23.28 23.49 22.46 23.30 2,340,427 -0.07(-0.30%)
Dec 03, 2007 23.80 23.80 23.30 23.37 1,176,620 -0.18(-0.76%)
Nov 30, 2007 24.42 24.42 23.44 23.55 2,283,400 -0.04(-0.17%)
Nov 29, 2007 23.03 23.87 22.81 23.59 2,322,986 +0.41(+1.77%)
Nov 28, 2007 22.84 23.47 22.65 23.18 3,044,114 +0.56(+2.48%)
Nov 27, 2007 22.49 23.32 22.30 22.62 1,589,861 +0.20(+0.89%)
Nov 26, 2007 22.94 23.00 22.39 22.42 1,829,153 -0.40(-1.75%)
Nov 23, 2007 22.31 22.96 22.31 22.82 714,400 +0.62(+2.79%)
Nov 21, 2007 21.11 22.52 21.11 22.20 1,983,300 +0.55(+2.54%)
Nov 20, 2007 21.93 22.48 21.03 21.65 3,665,800 -0.07(-0.32%)
Nov 19, 2007 22.00 22.22 21.52 21.72 3,487,108 -0.41(-1.85%)
Nov 16, 2007 22.51 22.52 22.13 22.13 3,521,200 -0.21(-0.94%)
Nov 15, 2007 23.20 23.36 22.15 22.34 2,741,400 -0.90(-3.87%)
Nov 14, 2007 24.54 24.76 23.20 23.24 3,050,200 -1.37(-5.57%)
Nov 13, 2007 23.66 24.94 23.66 24.61 2,398,525 +1.10(+4.68%)
Nov 12, 2007 22.70 24.26 22.60 23.51 2,868,585 +0.98(+4.35%)
Nov 09, 2007 22.80 22.87 21.85 22.53 3,569,200 -0.70(-3.01%)
Nov 08, 2007 23.40 23.65 22.35 23.23 2,920,394 -0.04(-0.17%)
Nov 07, 2007 22.80 23.95 22.80 23.27 2,532,450 -0.24(-1.02%)
Nov 06, 2007 22.93 23.56 22.56 23.51 2,899,130 +0.60(+2.62%)
Nov 05, 2007 23.00 23.52 22.75 22.91 2,230,843 -0.70(-2.96%)
Nov 02, 2007 23.86 24.07 23.13 23.61 2,596,400 -0.21(-0.88%)
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.