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 (%)
Apr 30, 2004 31.99 32.24 31.46 32.14 1,375,000 +0.15(+0.47%)
Apr 29, 2004 32.53 32.75 31.60 31.99 1,156,600 -0.59(-1.81%)
Apr 28, 2004 32.68 32.75 32.36 32.58 1,060,900 -0.37(-1.12%)
Apr 27, 2004 32.28 32.97 32.25 32.95 996,600 +0.67(+2.08%)
Apr 26, 2004 33.15 33.30 31.98 32.28 1,345,600 -0.99(-2.98%)
Apr 23, 2004 32.93 33.39 32.68 33.27 959,600 +0.34(+1.03%)
Apr 22, 2004 32.59 32.99 32.26 32.93 1,297,700 +0.35(+1.07%)
Apr 21, 2004 32.22 32.62 32.10 32.58 825,200 +0.11(+0.34%)
Apr 20, 2004 32.90 33.37 32.38 32.47 997,100 -0.47(-1.43%)
Apr 19, 2004 33.02 33.34 32.76 32.94 968,400 -0.61(-1.82%)
Apr 16, 2004 32.95 33.59 32.70 33.55 1,714,000 +1.08(+3.33%)
Apr 15, 2004 32.30 32.62 32.05 32.47 1,403,600 +0.67(+2.11%)
Apr 14, 2004 32.19 32.28 31.77 31.80 1,507,900 -0.39(-1.21%)
Apr 13, 2004 33.13 33.45 32.10 32.19 1,754,000 -0.94(-2.84%)
Apr 12, 2004 33.30 33.80 33.06 33.13 1,122,500 -0.42(-1.25%)
Apr 08, 2004 34.70 34.70 33.48 33.55 2,567,100 -1.26(-3.62%)
Apr 07, 2004 34.35 35.00 34.08 34.81 1,072,200 +0.47(+1.37%)
Apr 06, 2004 34.42 34.61 34.23 34.34 1,278,900 -0.35(-1.01%)
Apr 05, 2004 34.80 34.96 34.38 34.69 815,000 -0.23(-0.66%)
Apr 02, 2004 35.50 35.55 34.60 34.92 1,873,400 -0.06(-0.17%)
Apr 01, 2004 35.00 35.31 34.42 34.98 1,459,000 -0.97(-2.70%)
Mar 31, 2004 35.75 36.07 35.64 35.95 595,400 +0.20(+0.56%)
Mar 30, 2004 35.60 35.77 35.36 35.75 772,400 +0.04(+0.11%)
Mar 29, 2004 35.20 35.89 35.17 35.71 530,000 +0.68(+1.94%)
Mar 26, 2004 35.18 35.34 34.91 35.03 542,900 -0.35(-0.99%)
Mar 25, 2004 34.43 35.50 34.35 35.38 1,060,400 +1.02(+2.97%)
Mar 24, 2004 34.00 34.40 33.49 34.36 1,177,200 +0.46(+1.36%)
Mar 23, 2004 35.00 35.09 33.90 33.90 2,300,800 +0.99(+3.01%)
Mar 22, 2004 33.44 33.60 32.81 32.91 968,600 -0.34(-1.02%)
Mar 19, 2004 34.15 34.28 33.15 33.25 1,495,300 -0.93(-2.72%)
Mar 18, 2004 34.32 34.42 33.75 34.18 1,071,600 -0.36(-1.04%)
Mar 17, 2004 35.00 35.13 34.48 34.54 677,700 +0.10(+0.29%)
Mar 16, 2004 35.30 35.30 34.11 34.44 862,400 -0.43(-1.23%)
Mar 15, 2004 35.90 35.90 34.30 34.87 1,347,600 -1.03(-2.87%)
Mar 12, 2004 35.43 35.95 35.32 35.90 817,200 +0.37(+1.04%)
Mar 11, 2004 35.50 36.00 35.20 35.53 941,800 -0.45(-1.25%)
Mar 10, 2004 36.72 36.80 35.76 35.98 1,175,100 -0.66(-1.80%)
Mar 09, 2004 36.90 37.01 36.59 36.64 1,070,400 -0.37(-1.00%)
Mar 08, 2004 37.00 37.27 36.90 37.01 787,200 -0.02(-0.05%)
Mar 05, 2004 36.76 37.20 36.70 37.03 1,813,800 -0.12(-0.32%)
Mar 04, 2004 37.66 37.66 37.02 37.15 1,375,500 -0.51(-1.35%)
Mar 03, 2004 38.06 38.14 37.60 37.66 751,900 -0.40(-1.05%)
Mar 02, 2004 38.65 38.66 37.94 38.06 737,200 -0.49(-1.27%)
Mar 01, 2004 38.03 38.73 37.90 38.55 676,900 +0.51(+1.34%)
Feb 27, 2004 38.05 38.39 37.57 38.04 736,900 +0.13(+0.34%)
Feb 26, 2004 37.74 37.99 37.26 37.91 636,900 +0.20(+0.53%)
Feb 25, 2004 38.40 38.49 37.63 37.71 1,060,300 -0.55(-1.44%)
Feb 24, 2004 37.70 38.33 37.68 38.26 751,300 +0.38(+1.00%)
Feb 23, 2004 38.55 38.69 37.80 37.88 769,500 -0.66(-1.71%)
Feb 20, 2004 38.70 38.88 37.58 38.54 936,900 -0.18(-0.46%)
Feb 19, 2004 38.97 39.36 38.62 38.72 829,600 +0.17(+0.44%)
Feb 18, 2004 38.75 39.02 38.25 38.55 948,900 -0.14(-0.36%)
Feb 17, 2004 38.85 39.18 38.21 38.69 1,377,000 +0.19(+0.49%)
Feb 13, 2004 39.50 39.50 38.30 38.50 1,091,700 -0.89(-2.26%)
Feb 12, 2004 39.25 39.66 38.01 39.39 3,198,800 +1.73(+4.59%)
Feb 11, 2004 37.83 38.00 37.34 37.66 1,797,900 -0.22(-0.58%)
Feb 10, 2004 36.90 37.90 36.90 37.88 1,571,100 +0.81(+2.19%)
Feb 09, 2004 36.70 37.35 36.30 37.07 1,357,900 +0.37(+1.01%)
Feb 06, 2004 36.31 36.99 36.30 36.70 1,413,300 +0.20(+0.55%)
Feb 05, 2004 35.84 36.54 35.79 36.50 2,083,200 +1.66(+4.76%)
Feb 04, 2004 34.30 34.93 34.11 34.84 1,369,200 +0.43(+1.25%)
Feb 03, 2004 34.20 34.75 33.95 34.41 1,575,400 -0.18(-0.52%)
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.