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 (%)
Jun 30, 2004 30.41 30.70 30.08 30.42 2,166,900 -0.24(-0.78%)
Jun 29, 2004 31.30 31.31 30.20 30.66 2,465,800 -0.76(-2.42%)
Jun 28, 2004 31.92 32.44 31.34 31.42 1,209,900 -0.46(-1.44%)
Jun 25, 2004 31.81 32.10 31.63 31.88 1,480,400 +0.08(+0.25%)
Jun 24, 2004 32.30 32.69 31.46 31.80 2,120,500 -0.55(-1.70%)
Jun 23, 2004 30.98 32.48 30.72 32.35 2,343,500 +1.38(+4.46%)
Jun 22, 2004 31.50 31.51 30.70 30.97 3,013,800 -0.93(-2.92%)
Jun 21, 2004 32.72 32.79 31.88 31.90 1,421,900 -0.82(-2.51%)
Jun 18, 2004 32.77 33.06 32.45 32.72 657,800 -0.15(-0.46%)
Jun 17, 2004 32.65 33.10 32.20 32.87 735,200 +0.27(+0.83%)
Jun 16, 2004 33.11 33.11 32.44 32.60 845,900 -0.50(-1.51%)
Jun 15, 2004 32.80 33.26 32.79 33.10 1,217,900 +0.42(+1.29%)
Jun 14, 2004 33.25 33.26 32.47 32.68 1,239,400 -1.17(-3.46%)
Jun 10, 2004 33.78 33.85 33.48 33.85 1,240,200 +0.07(+0.21%)
Jun 09, 2004 33.38 34.00 33.22 33.78 1,575,600 +0.40(+1.20%)
Jun 08, 2004 33.35 33.60 33.10 33.38 1,348,100 -0.17(-0.51%)
Jun 07, 2004 32.47 33.65 32.34 33.55 2,354,600 +1.08(+3.33%)
Jun 04, 2004 32.13 32.75 32.07 32.47 1,013,500 +0.48(+1.50%)
Jun 03, 2004 32.05 32.28 31.65 31.99 1,350,200 -0.16(-0.50%)
Jun 02, 2004 31.55 32.15 31.43 32.15 1,170,200 +0.67(+2.13%)
Jun 01, 2004 31.35 31.65 31.16 31.48 1,006,000 +0.12(+0.38%)
May 28, 2004 31.60 31.65 31.32 31.36 743,700 -0.38(-1.20%)
May 27, 2004 31.80 32.29 31.41 31.74 1,772,000 +0.49(+1.57%)
May 26, 2004 31.00 31.26 30.90 31.25 1,859,500 +0.22(+0.71%)
May 25, 2004 29.60 31.08 29.38 31.03 2,250,400 +1.28(+4.30%)
May 24, 2004 29.76 30.10 29.60 29.75 1,496,700 +0.24(+0.81%)
May 21, 2004 29.02 29.78 29.02 29.51 1,690,600 +0.54(+1.86%)
May 20, 2004 28.69 29.01 28.60 28.97 1,382,500 +0.27(+0.94%)
May 19, 2004 28.65 29.46 28.64 28.70 2,336,000 +0.26(+0.91%)
May 18, 2004 28.05 28.44 27.85 28.44 1,282,300 +0.46(+1.64%)
May 17, 2004 28.05 28.07 27.56 27.98 1,861,000 -0.15(-0.53%)
May 14, 2004 28.10 28.45 27.75 28.13 1,598,800 +0.13(+0.46%)
May 13, 2004 28.75 28.75 27.26 28.00 2,605,000 +0.50(+1.82%)
May 12, 2004 28.34 28.34 26.51 27.50 5,105,300 -1.09(-3.81%)
May 11, 2004 28.95 29.05 28.51 28.59 1,481,200 -0.33(-1.14%)
May 10, 2004 28.99 29.08 28.69 28.92 2,183,800 -0.21(-0.72%)
May 07, 2004 29.47 30.05 29.03 29.13 1,974,900 -0.38(-1.29%)
May 06, 2004 29.75 30.32 29.38 29.51 5,958,500 -2.51(-7.84%)
May 05, 2004 31.96 32.22 31.65 32.02 992,100 -0.02(-0.06%)
May 04, 2004 32.01 32.13 31.55 32.04 1,476,900 +0.03(+0.09%)
May 03, 2004 32.10 32.44 31.68 32.01 1,368,000 -0.13(-0.40%)
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%)
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.