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, 2014 61.48 62.12 61.16 61.82 1,327,424 -0.14(-0.23%)
Jan 30, 2014 62.75 62.78 61.86 61.96 1,117,371 -0.46(-0.74%)
Jan 29, 2014 62.97 63.34 62.29 62.42 1,183,721 -0.72(-1.14%)
Jan 28, 2014 63.48 63.73 62.99 63.14 1,414,883 -0.38(-0.60%)
Jan 27, 2014 61.59 63.89 61.59 63.52 1,219,154 +0.57(+0.91%)
Jan 24, 2014 64.10 64.10 62.89 62.95 1,357,299 -1.32(-2.05%)
Jan 23, 2014 64.33 64.61 64.01 64.27 1,125,319 -0.49(-0.76%)
Jan 22, 2014 64.72 64.80 64.20 64.76 1,494,238 +0.24(+0.37%)
Jan 21, 2014 65.93 66.37 64.27 64.52 2,578,081 -1.04(-1.59%)
Jan 17, 2014 65.56 65.56 65.56 0 +0.75(+1.16%)
Jan 16, 2014 64.30 65.21 64.16 64.81 2,891,328 -0.46(-0.70%)
Jan 15, 2014 64.42 65.69 64.05 65.27 1,868,172 +0.85(+1.32%)
Jan 14, 2014 63.90 64.43 63.32 64.42 4,394,171 -0.58(-0.89%)
Jan 13, 2014 67.20 67.28 64.83 65.00 3,107,313 -2.48(-3.68%)
Jan 10, 2014 64.55 67.88 63.84 67.48 6,921,721 +2.51(+3.86%)
Jan 09, 2014 61.09 65.33 60.89 64.97 10,173,086 -1.37(-2.07%)
Jan 08, 2014 65.36 66.51 64.73 66.34 2,815,340 +0.94(+1.44%)
Jan 07, 2014 65.68 66.22 64.94 65.40 3,359,770 -0.34(-0.52%)
Jan 06, 2014 66.31 66.78 65.74 65.74 2,607,670 -0.67(-1.01%)
Jan 03, 2014 66.23 66.80 65.60 66.41 1,474,047 +0.35(+0.53%)
Jan 02, 2014 65.04 66.41 64.97 66.06 1,153,401 +1.09(+1.68%)
Dec 31, 2013 64.97 64.97 64.97 0 -0.47(-0.72%)
Dec 30, 2013 65.03 65.65 64.68 65.44 955,326 +0.45(+0.69%)
Dec 27, 2013 65.17 65.52 64.83 64.99 578,745 +0.04(+0.06%)
Dec 26, 2013 65.52 65.52 64.71 64.95 554,761 -0.60(-0.92%)
Dec 24, 2013 65.28 66.04 65.21 65.55 372,460 +0.22(+0.34%)
Dec 23, 2013 64.55 65.47 64.46 65.33 1,283,724 +0.84(+1.30%)
Dec 20, 2013 63.90 64.55 63.63 64.49 1,767,153 +0.91(+1.43%)
Dec 19, 2013 63.68 63.84 63.19 63.58 804,882 -0.36(-0.56%)
Dec 18, 2013 63.52 64.01 62.84 63.94 1,124,527 +0.27(+0.42%)
Dec 17, 2013 63.68 64.00 63.50 63.67 884,750 -0.01(-0.02%)
Dec 16, 2013 64.07 64.36 63.16 63.68 1,080,922 -0.28(-0.44%)
Dec 13, 2013 64.28 64.72 63.70 63.96 2,001,053 -0.24(-0.37%)
Dec 12, 2013 64.63 64.75 63.92 64.20 1,411,915 -0.46(-0.71%)
Dec 11, 2013 65.05 65.35 64.58 64.66 1,274,333 -0.70(-1.07%)
Dec 10, 2013 65.72 65.90 65.22 65.36 964,143 -0.33(-0.50%)
Dec 09, 2013 66.08 66.44 65.26 65.69 1,174,596 -0.29(-0.44%)
Dec 06, 2013 66.92 66.99 65.20 65.98 1,972,822 -1.62(-2.40%)
Dec 05, 2013 69.55 69.95 67.05 67.60 1,776,695 -1.54(-2.23%)
Dec 04, 2013 69.00 69.25 68.39 69.14 1,051,168 +0.00(+0.00%)
Dec 03, 2013 69.28 69.48 68.82 69.14 1,057,704 -0.18(-0.26%)
Dec 02, 2013 69.73 70.01 68.96 69.32 1,260,090 -0.45(-0.64%)
Nov 29, 2013 70.14 70.83 69.60 69.77 529,085 -0.37(-0.53%)
Nov 27, 2013 70.55 70.93 69.99 70.14 574,308 -0.39(-0.55%)
Nov 26, 2013 70.92 71.08 69.99 70.53 1,711,123 -0.30(-0.42%)
Nov 25, 2013 70.68 71.75 70.47 70.83 815,399 +0.29(+0.41%)
Nov 22, 2013 70.10 70.65 69.96 70.54 495,658 +0.32(+0.46%)
Nov 21, 2013 69.05 70.47 68.32 70.22 1,024,991 +0.23(+0.33%)
Nov 20, 2013 70.59 70.84 69.79 69.99 744,042 -0.40(-0.57%)
Nov 19, 2013 70.02 71.43 69.80 70.39 1,309,736 +0.33(+0.47%)
Nov 18, 2013 70.08 70.50 69.56 70.06 991,961 +0.04(+0.06%)
Nov 15, 2013 69.86 70.08 69.05 70.02 1,079,852 +0.09(+0.13%)
Nov 14, 2013 69.48 70.06 69.05 69.93 898,275 +0.30(+0.43%)
Nov 13, 2013 68.61 69.65 68.39 69.63 913,468 +0.93(+1.35%)
Nov 12, 2013 68.60 68.81 68.28 68.70 516,052 +0.16(+0.23%)
Nov 11, 2013 67.27 68.95 67.14 68.54 763,234 +1.04(+1.54%)
Nov 08, 2013 67.62 67.65 66.94 67.50 1,214,627 -0.10(-0.15%)
Nov 07, 2013 68.92 69.10 67.41 67.60 1,089,543 -1.06(-1.54%)
Nov 06, 2013 69.06 69.08 68.08 68.66 803,210 -0.43(-0.62%)
Nov 05, 2013 69.76 69.90 68.88 69.09 847,331 -0.67(-0.96%)
Nov 04, 2013 70.00 70.82 69.54 69.76 755,880 +0.21(+0.30%)
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.