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 (%)
Jul 06, 2015 79.39 79.39 79.39 0 +0.04(+0.05%)
Jul 02, 2015 79.35 79.35 79.35 0 +0.17(+0.21%)
Jul 01, 2015 79.02 79.22 78.85 79.18 1,104,384 +0.37(+0.47%)
Jun 30, 2015 79.37 79.37 78.68 78.81 1,394,053 -0.11(-0.14%)
Jun 29, 2015 79.51 79.63 78.89 78.92 2,167,472 -0.67(-0.84%)
Jun 26, 2015 79.43 79.61 79.29 79.59 891,805 +0.31(+0.39%)
Jun 25, 2015 79.49 79.49 79.24 79.28 371,658 -0.05(-0.06%)
Jun 24, 2015 79.26 79.42 79.23 79.33 358,857 +0.03(+0.04%)
Jun 23, 2015 79.23 79.46 79.19 79.30 1,340,066 -0.01(-0.01%)
Jun 22, 2015 79.01 79.32 79.01 79.31 1,460,210 +0.34(+0.43%)
Jun 19, 2015 79.37 79.41 78.96 78.97 1,292,640 -0.34(-0.43%)
Jun 18, 2015 79.22 79.49 79.16 79.31 1,585,404 +0.16(+0.20%)
Jun 17, 2015 78.65 79.17 78.65 79.15 2,312,582 +0.62(+0.79%)
Jun 16, 2015 78.34 78.58 78.29 78.53 752,694 +0.10(+0.13%)
Jun 15, 2015 78.39 78.49 78.29 78.43 977,746 -0.14(-0.18%)
Jun 12, 2015 78.52 78.79 78.52 78.57 975,599 -0.05(-0.06%)
Jun 11, 2015 78.70 78.78 78.50 78.62 1,720,655 +0.12(+0.15%)
Jun 10, 2015 78.26 78.53 78.12 78.50 736,391 +0.24(+0.31%)
Jun 09, 2015 78.22 78.35 77.99 78.26 732,761 +0.07(+0.09%)
Jun 08, 2015 78.31 78.49 78.14 78.19 758,548 -0.19(-0.24%)
Jun 05, 2015 78.50 78.50 78.25 78.38 1,048,826 -0.22(-0.28%)
Jun 04, 2015 78.29 78.95 78.29 78.60 860,534 -0.03(-0.04%)
Jun 03, 2015 78.27 78.71 78.17 78.63 2,203,960 +0.34(+0.43%)
Jun 02, 2015 77.84 78.53 77.84 78.29 1,037,880 +0.29(+0.37%)
Jun 01, 2015 77.81 78.21 77.63 78.00 1,628,455 +0.48(+0.62%)
May 29, 2015 78.20 78.20 77.47 77.52 1,685,231 -0.40(-0.51%)
May 28, 2015 78.03 78.10 77.80 77.92 622,378 -0.04(-0.05%)
May 27, 2015 77.76 78.02 77.76 77.96 681,810 +0.17(+0.22%)
May 26, 2015 78.33 78.33 77.70 77.79 817,882 -0.38(-0.49%)
May 22, 2015 78.17 78.17 78.17 0 -0.38(-0.48%)
May 21, 2015 77.61 79.02 77.52 78.55 3,662,277 +0.43(+0.55%)
May 20, 2015 78.47 78.47 78.08 78.12 1,120,598 -0.31(-0.40%)
May 19, 2015 78.73 78.77 78.41 78.43 1,275,417 -0.22(-0.28%)
May 18, 2015 78.71 78.71 78.44 78.65 1,785,195 +0.04(+0.05%)
May 15, 2015 78.48 78.66 78.29 78.61 1,659,887 +0.28(+0.36%)
May 14, 2015 78.56 78.66 78.27 78.33 1,010,844 -0.22(-0.28%)
May 13, 2015 78.84 78.94 78.47 78.55 919,019 -0.34(-0.43%)
May 12, 2015 78.79 78.98 78.68 78.89 938,755 +0.03(+0.04%)
May 11, 2015 78.87 78.99 78.78 78.86 453,017 -0.08(-0.10%)
May 08, 2015 78.90 79.18 78.80 78.94 314,589 +0.31(+0.39%)
May 07, 2015 78.44 78.71 78.29 78.63 364,786 +0.29(+0.37%)
May 06, 2015 78.27 78.50 78.11 78.34 939,168 +0.18(+0.23%)
May 05, 2015 78.37 78.41 78.10 78.16 440,312 -0.28(-0.36%)
May 04, 2015 78.52 78.58 78.30 78.44 208,356 -0.09(-0.11%)
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.