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 31, 2007 33.89 34.16 33.63 33.65 1,490,900 -0.15(-0.44%)
May 30, 2007 33.67 33.82 33.14 33.80 1,198,800 +0.13(+0.39%)
May 29, 2007 33.40 33.76 33.35 33.67 1,132,900 +0.29(+0.87%)
May 25, 2007 33.29 33.59 33.15 33.38 824,600 +0.10(+0.30%)
May 24, 2007 33.40 33.96 33.17 33.28 1,268,100 -0.12(-0.36%)
May 23, 2007 33.55 33.88 33.28 33.40 1,555,600 -0.21(-0.62%)
May 22, 2007 33.86 33.97 33.58 33.61 1,547,211 -0.25(-0.74%)
May 21, 2007 33.36 34.03 33.25 33.86 1,674,700 +0.35(+1.04%)
May 18, 2007 33.21 33.57 33.04 33.51 1,639,350 +0.68(+2.07%)
May 17, 2007 32.84 33.18 32.68 32.83 1,686,700 +0.01(+0.03%)
May 16, 2007 32.86 33.01 32.49 32.82 1,132,900 -0.03(-0.09%)
May 15, 2007 33.05 33.19 32.61 32.85 2,342,900 -0.28(-0.85%)
May 14, 2007 33.16 33.37 32.84 33.13 2,427,700 -0.03(-0.09%)
May 11, 2007 32.70 33.26 32.42 33.16 3,519,300 +0.44(+1.34%)
May 10, 2007 32.64 32.77 32.00 32.72 3,556,300 +0.01(+0.03%)
May 09, 2007 32.14 32.73 31.91 32.71 1,563,500 +0.57(+1.77%)
May 08, 2007 32.22 32.22 31.93 32.14 1,938,000 -0.11(-0.34%)
May 07, 2007 32.63 32.70 32.09 32.25 3,130,400 -0.38(-1.16%)
May 04, 2007 32.95 32.95 32.44 32.63 2,887,100 -0.31(-0.94%)
May 03, 2007 32.93 33.15 32.59 32.94 1,509,100 +0.01(+0.03%)
May 02, 2007 33.01 33.29 32.86 32.93 1,407,757 -0.12(-0.36%)
May 01, 2007 32.20 33.10 32.20 33.05 3,135,999 +1.21(+3.80%)
Apr 30, 2007 31.74 32.11 31.69 31.84 2,330,817 -0.02(-0.06%)
Apr 27, 2007 31.84 31.97 31.38 31.86 1,252,050 +0.03(+0.09%)
Apr 26, 2007 32.10 32.15 31.64 31.83 1,707,500 -0.27(-0.84%)
Apr 25, 2007 31.93 32.26 31.90 32.10 1,425,404 +0.40(+1.26%)
Apr 24, 2007 31.96 31.97 31.28 31.70 1,381,759 -0.35(-1.09%)
Apr 23, 2007 31.99 32.22 31.93 32.05 1,054,900 +0.09(+0.28%)
Apr 20, 2007 32.17 32.33 31.69 31.96 1,341,224 +0.21(+0.66%)
Apr 19, 2007 31.93 31.93 31.37 31.75 1,347,100 +0.14(+0.44%)
Apr 18, 2007 31.58 31.85 31.55 31.61 1,486,027 -0.15(-0.47%)
Apr 17, 2007 31.50 31.89 31.49 31.76 2,069,000 +0.31(+0.99%)
Apr 16, 2007 30.74 31.59 30.74 31.45 2,049,000 +0.72(+2.34%)
Apr 13, 2007 31.01 31.14 30.46 30.73 1,554,996 -0.39(-1.25%)
Apr 12, 2007 30.82 31.38 30.64 31.12 2,332,325 +0.50(+1.63%)
Apr 11, 2007 30.68 30.81 30.25 30.62 1,790,800 +0.09(+0.29%)
Apr 10, 2007 31.12 31.93 30.24 30.53 1,777,800 +0.25(+0.83%)
Apr 09, 2007 30.42 30.69 30.23 30.28 1,321,800 -0.18(-0.59%)
Apr 05, 2007 30.07 30.61 30.07 30.46 1,085,100 +0.28(+0.93%)
Apr 04, 2007 30.15 30.37 30.02 30.18 1,270,200 -0.07(-0.23%)
Apr 03, 2007 29.75 30.47 29.74 30.25 2,067,900 +0.62(+2.09%)
Apr 02, 2007 29.56 29.82 29.50 29.63 1,967,500 +0.01(+0.03%)
Mar 30, 2007 29.26 29.80 29.08 29.62 2,729,200 +0.36(+1.23%)
Mar 29, 2007 29.25 29.50 28.96 29.26 3,354,360 +0.94(+3.32%)
Mar 28, 2007 28.92 28.92 28.07 28.32 2,628,000 -0.74(-2.55%)
Mar 27, 2007 29.30 29.47 28.77 29.06 1,704,700 -0.41(-1.39%)
Mar 26, 2007 29.62 29.75 29.21 29.47 876,092 -0.23(-0.77%)
Mar 23, 2007 29.57 29.90 29.48 29.70 773,700 +0.05(+0.17%)
Mar 22, 2007 29.51 29.86 29.33 29.65 1,085,100 +0.12(+0.41%)
Mar 21, 2007 29.17 29.54 28.95 29.53 1,226,892 +0.40(+1.37%)
Mar 20, 2007 29.14 29.43 29.04 29.13 1,259,100 -0.12(-0.41%)
Mar 19, 2007 29.13 29.60 28.97 29.25 1,512,500 +0.31(+1.07%)
Mar 16, 2007 29.18 29.18 28.75 28.94 1,606,400 -0.24(-0.82%)
Mar 15, 2007 28.77 29.35 28.69 29.18 1,250,200 +0.41(+1.43%)
Mar 14, 2007 29.53 29.62 28.31 28.77 4,126,000 -0.76(-2.57%)
Mar 13, 2007 30.42 30.42 29.14 29.53 2,975,450 -0.89(-2.93%)
Mar 12, 2007 30.70 31.62 30.21 30.42 3,760,814 +1.64(+5.70%)
Mar 09, 2007 29.18 29.46 28.68 28.78 936,698 -0.40(-1.37%)
Mar 08, 2007 28.80 29.30 28.80 29.18 2,020,700 +0.45(+1.57%)
Mar 07, 2007 28.22 28.99 28.14 28.73 2,130,900 +0.51(+1.81%)
Mar 06, 2007 28.73 29.00 28.05 28.22 2,163,900 +0.11(+0.39%)
Mar 05, 2007 28.54 28.79 28.09 28.11 1,666,700 -0.61(-2.12%)
Mar 02, 2007 29.00 29.25 28.59 28.72 1,341,600 -0.31(-1.07%)
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.