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 (%)
Nov 30, 2010 50.12 50.45 49.92 50.20 1,620,914 -0.01(-0.02%)
Nov 29, 2010 50.23 50.29 49.52 50.21 1,766,176 -0.46(-0.91%)
Nov 26, 2010 50.46 51.13 50.44 50.67 739,530 -0.01(-0.02%)
Nov 24, 2010 49.39 50.68 50.68 50.68 1,695,584 +1.29(+2.61%)
Nov 23, 2010 48.94 49.49 48.68 49.39 1,885,198 +0.18(+0.37%)
Nov 22, 2010 48.86 49.55 48.80 49.21 1,703,875 +0.37(+0.76%)
Nov 19, 2010 48.93 48.95 48.48 48.84 1,490,155 +0.16(+0.33%)
Nov 18, 2010 48.81 49.84 48.61 48.68 2,789,657 +0.28(+0.58%)
Nov 17, 2010 48.00 48.45 47.76 48.40 2,323,177 +0.41(+0.85%)
Nov 16, 2010 48.00 48.55 47.55 47.99 3,620,639 -0.23(-0.48%)
Nov 15, 2010 48.61 48.87 47.92 48.22 1,508,775 -0.14(-0.29%)
Nov 12, 2010 48.33 48.64 48.09 48.36 1,560,943 -0.16(-0.33%)
Nov 11, 2010 48.22 48.68 47.95 48.52 1,575,938 +0.14(+0.29%)
Nov 10, 2010 47.89 48.50 47.69 48.38 2,234,536 +0.39(+0.81%)
Nov 09, 2010 48.40 48.45 47.93 47.99 1,306,746 -0.44(-0.91%)
Nov 08, 2010 48.36 48.44 48.01 48.43 1,409,210 +0.00(+0.00%)
Nov 05, 2010 47.86 48.54 47.84 48.43 1,717,478 +0.66(+1.38%)
Nov 04, 2010 47.47 47.90 47.20 47.77 2,246,126 +0.59(+1.25%)
Nov 03, 2010 47.14 47.42 46.61 47.18 2,725,957 +0.16(+0.34%)
Nov 02, 2010 46.79 47.40 46.79 47.02 2,678,407 +0.45(+0.97%)
Nov 01, 2010 46.33 46.94 46.17 46.57 1,619,154 +0.40(+0.87%)
Oct 29, 2010 46.00 46.25 45.74 46.17 960,617 +0.15(+0.33%)
Oct 28, 2010 46.38 46.56 45.74 46.02 998,007 -0.18(-0.39%)
Oct 27, 2010 46.38 46.63 45.67 46.20 2,456,857 +0.30(+0.65%)
Oct 25, 2010 45.60 46.20 45.60 45.90 1,709,546 +0.48(+1.06%)
Oct 22, 2010 45.29 45.67 45.22 45.42 1,124,551 +0.19(+0.42%)
Oct 21, 2010 45.50 45.70 45.01 45.23 1,942,185 -0.18(-0.40%)
Oct 20, 2010 45.04 45.74 44.68 45.41 3,309,296 +0.41(+0.91%)
Oct 19, 2010 45.48 45.80 44.80 45.00 2,431,194 -0.73(-1.60%)
Oct 18, 2010 45.45 45.83 45.38 45.73 2,390,567 +0.16(+0.35%)
Oct 15, 2010 46.09 46.15 45.30 45.57 2,688,324 -0.14(-0.31%)
Oct 14, 2010 46.14 46.17 45.25 45.71 2,627,350 -0.35(-0.76%)
Oct 13, 2010 46.29 46.35 45.65 46.06 2,646,531 -0.05(-0.11%)
Oct 12, 2010 46.40 46.43 45.83 46.11 2,358,624 -0.03(-0.07%)
Oct 11, 2010 45.65 46.30 45.61 46.14 2,080,958 +0.63(+1.38%)
Oct 08, 2010 45.51 45.94 45.30 45.51 3,078,158 -0.76(-1.64%)
Oct 07, 2010 46.04 46.29 45.61 46.27 3,042,145 +0.46(+1.00%)
Oct 06, 2010 45.50 45.93 45.25 45.81 4,321,468 +0.47(+1.04%)
Oct 05, 2010 44.62 45.50 44.42 45.34 100 +0.97(+2.19%)
Oct 04, 2010 44.37 44.58 44.12 44.37 2,313,895 +0.07(+0.16%)
Oct 01, 2010 44.30 44.50 43.92 44.30 2,658,031 +0.14(+0.31%)
Sep 30, 2010 44.16 44.59 43.42 44.16 1,200 +0.11(+0.26%)
Sep 29, 2010 45.01 45.10 44.01 44.05 8,242,363 +0.71(+1.64%)
Sep 28, 2010 43.14 43.65 42.84 43.34 500 +0.37(+0.86%)
Sep 27, 2010 43.45 43.53 42.91 42.97 3,428,825 -0.43(-0.99%)
Sep 24, 2010 43.52 43.79 43.34 43.40 1,988,844 +0.13(+0.30%)
Sep 23, 2010 43.27 43.61 43.13 43.27 1,417,356 -0.17(-0.39%)
Sep 22, 2010 43.63 43.69 43.26 43.44 1,145,838 -0.19(-0.44%)
Sep 21, 2010 44.29 44.29 43.43 43.63 2,247,919 -0.31(-0.71%)
Sep 20, 2010 43.73 44.48 43.73 43.94 1,979,485 +0.48(+1.10%)
Sep 17, 2010 43.46 43.57 42.88 43.46 2,436,865 +0.16(+0.37%)
Sep 15, 2010 43.07 43.38 42.45 43.30 2,978,299 +0.27(+0.63%)
Sep 14, 2010 42.99 43.67 42.96 43.03 1,894,160 +0.06(+0.14%)
Sep 13, 2010 42.77 43.05 42.40 42.97 1,107,872 +0.37(+0.87%)
Sep 10, 2010 42.36 43.09 42.30 42.60 2,235,881 +0.21(+0.50%)
Sep 09, 2010 42.68 42.69 42.21 42.39 1,497,122 -0.06(-0.14%)
Sep 08, 2010 42.23 42.66 42.15 42.45 1,408,930 +0.19(+0.45%)
Sep 07, 2010 42.43 42.79 42.23 42.26 144 -0.25(-0.59%)
Sep 03, 2010 43.67 44.07 42.27 42.51 3,799,333 -0.99(-2.28%)
Sep 02, 2010 43.39 43.73 43.24 43.50 2,794,088 +0.22(+0.51%)
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.