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, 2011 58.23 59.47 57.33 59.42 1,755,056 +2.37(+4.15%)
Nov 29, 2011 56.66 57.56 56.55 57.05 460,268 +0.57(+1.01%)
Nov 28, 2011 56.88 57.47 56.12 56.48 585,365 +0.68(+1.22%)
Nov 25, 2011 55.52 56.06 54.85 55.80 409,246 -0.10(-0.18%)
Nov 23, 2011 57.04 57.18 55.74 55.90 681,913 -1.50(-2.61%)
Nov 22, 2011 57.33 58.42 57.27 57.40 828,889 -0.17(-0.30%)
Nov 21, 2011 56.21 57.74 55.93 57.57 999,961 +0.85(+1.50%)
Nov 18, 2011 56.31 57.47 56.31 56.72 869,408 +0.70(+1.25%)
Nov 17, 2011 56.31 56.61 55.55 56.02 522,417 -0.25(-0.44%)
Nov 16, 2011 57.20 57.57 56.22 56.27 977,239 -1.18(-2.05%)
Nov 15, 2011 58.17 58.43 57.41 57.45 754,607 -0.70(-1.20%)
Nov 14, 2011 58.61 58.89 57.79 58.15 508,698 -0.58(-0.99%)
Nov 11, 2011 58.31 59.10 57.97 58.73 679,899 +0.79(+1.36%)
Nov 10, 2011 58.03 58.43 57.57 57.94 725,103 +0.39(+0.68%)
Nov 09, 2011 58.20 58.32 57.00 57.55 816,226 -1.42(-2.41%)
Nov 08, 2011 58.95 59.00 58.33 58.97 594,728 +0.05(+0.08%)
Nov 07, 2011 58.70 59.15 58.39 58.92 526,503 -0.05(-0.08%)
Nov 04, 2011 58.31 59.05 58.29 58.97 891,664 +0.57(+0.98%)
Nov 03, 2011 58.62 58.72 57.58 58.40 883,302 +0.10(+0.17%)
Nov 02, 2011 59.28 59.37 58.10 58.30 789,213 -0.60(-1.02%)
Nov 01, 2011 57.70 59.15 57.37 58.90 1,612,478 +0.27(+0.46%)
Oct 31, 2011 57.72 59.77 57.70 58.63 1,441,879 +0.61(+1.05%)
Oct 28, 2011 58.80 59.18 57.76 58.02 861,706 -1.08(-1.83%)
Oct 27, 2011 60.53 60.53 58.29 59.10 1,807,034 -0.32(-0.54%)
Oct 26, 2011 60.02 60.45 59.29 59.42 1,946,882 -0.36(-0.60%)
Oct 25, 2011 59.04 59.93 58.88 59.78 2,051,107 +0.84(+1.43%)
Oct 24, 2011 59.10 59.65 58.63 58.94 1,035,208 -0.16(-0.27%)
Oct 21, 2011 58.61 59.13 58.33 59.10 1,089,470 +1.17(+2.02%)
Oct 20, 2011 57.75 58.18 56.90 57.93 1,407,563 +0.29(+0.50%)
Oct 19, 2011 56.39 58.26 56.39 57.64 2,031,747 +1.20(+2.13%)
Oct 18, 2011 55.34 57.00 54.85 56.44 1,464,297 +1.12(+2.02%)
Oct 17, 2011 54.84 55.99 54.79 55.32 1,401,890 +0.92(+1.69%)
Oct 14, 2011 54.40 54.50 53.65 54.40 1,040,582 +0.43(+0.80%)
Oct 13, 2011 53.87 54.14 53.16 53.97 730,193 -0.35(-0.64%)
Oct 12, 2011 53.76 54.74 53.66 54.32 1,463,395 +0.64(+1.19%)
Oct 11, 2011 53.87 54.28 53.58 53.68 1,693,279 -0.32(-0.59%)
Oct 10, 2011 53.29 54.46 53.12 54.00 1,291,206 +1.18(+2.23%)
Oct 07, 2011 53.21 53.72 51.52 52.82 1,229,381 -0.23(-0.43%)
Oct 06, 2011 52.70 53.19 52.60 53.05 1,438,309 +0.24(+0.45%)
Oct 05, 2011 51.86 53.22 51.33 52.81 2,035,714 +1.32(+2.56%)
Oct 04, 2011 49.63 51.69 49.17 51.49 1,966,710 +1.48(+2.96%)
Oct 03, 2011 50.45 51.24 49.59 50.01 1,972,906 -0.85(-1.67%)
Sep 30, 2011 50.50 52.13 50.50 50.86 1,807,767 -0.13(-0.25%)
Sep 29, 2011 52.96 53.10 49.55 50.99 2,875,794 -2.32(-4.35%)
Sep 28, 2011 54.22 55.89 53.12 53.31 2,773,129 -0.87(-1.61%)
Sep 27, 2011 55.39 55.42 53.61 54.18 2,301,113 -0.66(-1.20%)
Sep 26, 2011 54.77 54.86 53.73 54.84 1,204,716 +0.20(+0.37%)
Sep 23, 2011 52.29 54.68 51.76 54.64 1,201,990 +2.35(+4.49%)
Sep 22, 2011 51.73 53.43 51.50 52.29 1,583,759 -0.63(-1.19%)
Sep 21, 2011 53.49 54.42 52.87 52.92 890,486 -0.69(-1.29%)
Sep 20, 2011 53.53 54.24 53.29 53.61 1,054,219 +0.10(+0.19%)
Sep 19, 2011 53.79 54.07 53.30 53.51 1,293,666 +0.08(+0.15%)
Sep 16, 2011 52.70 54.66 52.53 53.43 2,615,038 +1.40(+2.69%)
Sep 15, 2011 52.44 52.52 51.59 52.03 793,365 +0.06(+0.12%)
Sep 14, 2011 51.53 52.38 50.97 51.97 821,953 +0.57(+1.11%)
Sep 13, 2011 50.95 51.66 50.48 51.40 833,764 +0.47(+0.92%)
Sep 12, 2011 49.41 51.03 49.41 50.93 802,321 +0.65(+1.29%)
Sep 09, 2011 51.45 51.65 49.75 50.28 1,410,176 -1.73(-3.33%)
Sep 08, 2011 53.00 54.38 51.94 52.01 1,575,347 -1.13(-2.13%)
Sep 07, 2011 50.88 53.17 50.87 53.14 1,504,625 +2.78(+5.52%)
Sep 06, 2011 50.69 51.18 50.00 50.36 3,146,387 -1.55(-2.99%)
Sep 02, 2011 51.64 52.21 51.01 51.91 2,031,006 -0.79(-1.50%)
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.