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 (%)
May 30, 2008 21.00 21.59 20.75 21.40 3,267,985 +0.53(+2.54%)
May 29, 2008 20.33 21.08 20.29 20.87 1,651,477 +0.37(+1.80%)
May 28, 2008 20.20 21.04 20.10 20.50 2,027,137 +0.50(+2.50%)
May 27, 2008 19.50 20.27 19.41 20.00 2,723,398 +0.50(+2.56%)
May 26, 2008 19.58 19.74 19.20 19.50 0 +0.00(+0.00%)
May 23, 2008 19.58 19.74 19.20 19.50 1,558,135 -0.21(-1.07%)
May 22, 2008 19.82 20.16 19.28 19.71 2,187,492 +0.06(+0.31%)
May 21, 2008 20.51 20.70 19.52 19.65 2,924,315 -0.85(-4.15%)
May 20, 2008 20.83 20.83 20.31 20.50 2,092,314 -0.57(-2.71%)
May 19, 2008 21.70 22.00 20.97 21.07 1,744,333 -0.58(-2.68%)
May 16, 2008 21.80 21.87 21.20 21.65 2,263,285 -0.73(-3.26%)
May 15, 2008 21.91 22.39 21.33 22.38 1,907,423 +0.40(+1.82%)
May 14, 2008 22.42 22.55 21.85 21.98 2,087,499 -0.24(-1.08%)
May 13, 2008 22.10 22.38 21.74 22.22 1,724,701 +0.14(+0.63%)
May 12, 2008 21.66 22.12 21.43 22.08 1,363,592 +0.52(+2.41%)
May 09, 2008 21.00 21.82 20.95 21.56 1,690,441 +0.19(+0.89%)
May 08, 2008 20.50 22.60 20.50 21.37 3,500,200 -0.49(-2.24%)
May 07, 2008 21.40 22.28 21.40 21.86 2,650,649 +0.51(+2.39%)
May 06, 2008 21.42 21.60 21.06 21.35 1,654,199 -0.14(-0.65%)
May 05, 2008 22.15 22.15 21.34 21.49 1,551,771 -0.59(-2.67%)
May 02, 2008 22.40 22.58 21.70 22.08 1,943,632 +0.13(+0.59%)
May 01, 2008 21.50 22.28 21.02 21.95 2,114,787 +0.55(+2.57%)
Apr 30, 2008 22.05 22.33 21.26 21.40 2,543,897 -0.74(-3.34%)
Apr 29, 2008 21.69 22.19 21.42 22.14 1,861,439 +0.52(+2.41%)
Apr 28, 2008 21.52 22.02 21.16 21.62 1,802,683 -0.03(-0.14%)
Apr 25, 2008 20.89 21.70 20.78 21.65 2,423,081 +0.94(+4.54%)
Apr 24, 2008 20.03 21.12 20.03 20.71 2,037,848 +0.75(+3.76%)
Apr 23, 2008 19.43 20.27 19.38 19.96 1,651,341 +0.53(+2.73%)
Apr 22, 2008 20.28 20.28 19.29 19.43 1,915,925 -0.93(-4.57%)
Apr 21, 2008 20.37 20.39 20.10 20.36 1,404,931 -0.15(-0.73%)
Apr 18, 2008 20.48 21.06 20.16 20.51 2,811,773 +0.88(+4.48%)
Apr 17, 2008 19.61 19.83 19.26 19.63 2,003,355 -0.09(-0.46%)
Apr 16, 2008 19.70 19.80 19.36 19.72 2,446,420 +0.22(+1.13%)
Apr 15, 2008 19.63 19.65 19.15 19.50 1,783,817 +0.03(+0.15%)
Apr 14, 2008 19.19 19.72 19.13 19.47 2,449,830 +0.29(+1.51%)
Apr 11, 2008 19.48 19.48 19.07 19.18 3,152,110 -0.36(-1.84%)
Apr 10, 2008 18.60 19.94 18.50 19.54 3,209,160 +0.75(+3.99%)
Apr 09, 2008 19.18 19.22 18.72 18.79 3,497,276 -0.38(-1.98%)
Apr 08, 2008 19.78 19.78 18.91 19.17 3,835,758 -0.59(-2.99%)
Apr 07, 2008 20.42 20.80 19.64 19.76 3,404,245 -0.62(-3.04%)
Apr 04, 2008 19.78 21.33 19.75 20.38 4,354,468 -0.73(-3.46%)
Apr 03, 2008 21.32 21.42 20.76 21.11 2,517,420 -0.29(-1.36%)
Apr 02, 2008 20.93 22.05 20.93 21.40 3,908,676 +0.47(+2.25%)
Apr 01, 2008 19.52 21.03 19.52 20.93 3,832,271 +1.43(+7.33%)
Mar 31, 2008 19.15 19.71 18.78 19.50 1,961,374 +0.38(+1.99%)
Mar 28, 2008 20.13 20.13 18.90 19.12 1,902,676 -0.65(-3.29%)
Mar 27, 2008 20.34 20.77 19.74 19.77 2,248,786 -0.57(-2.80%)
Mar 26, 2008 21.09 21.15 20.13 20.34 2,242,572 -0.93(-4.37%)
Mar 25, 2008 21.53 21.63 20.83 21.27 2,092,279 -0.13(-0.61%)
Mar 24, 2008 20.61 22.01 20.51 21.40 3,100,778 +0.90(+4.39%)
Mar 21, 2008 18.87 20.54 18.86 20.50 3,295,889 +0.00(+0.00%)
Mar 20, 2008 18.87 20.54 18.86 20.50 3,295,889 +1.61(+8.52%)
Mar 19, 2008 19.52 19.52 18.82 18.89 2,067,283 -0.30(-1.56%)
Mar 18, 2008 18.75 19.38 18.37 19.19 2,693,084 +0.84(+4.58%)
Mar 17, 2008 18.04 18.70 18.00 18.35 2,117,364 -0.17(-0.92%)
Mar 14, 2008 18.95 19.25 18.10 18.52 2,779,829 -0.43(-2.27%)
Mar 13, 2008 18.88 19.00 18.28 18.95 3,060,072 -0.21(-1.10%)
Mar 12, 2008 19.69 19.87 18.92 19.16 2,320,451 -0.27(-1.39%)
Mar 11, 2008 19.25 19.96 18.69 19.43 2,001,997 +0.58(+3.08%)
Mar 10, 2008 18.85 19.42 18.71 18.85 2,646,412 +0.05(+0.27%)
Mar 07, 2008 19.24 19.54 18.50 18.80 2,821,823 -0.60(-3.09%)
Mar 06, 2008 20.30 20.41 19.37 19.40 2,338,522 -0.68(-3.39%)
Mar 05, 2008 20.01 20.56 19.77 20.08 2,167,405 +0.37(+1.88%)
Mar 04, 2008 19.43 19.75 19.11 19.71 1,671,429 +0.09(+0.46%)
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.