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 31, 2007 30.78 31.30 29.61 29.62 2,073,200 -0.79(-2.60%)
Jul 30, 2007 30.21 30.56 30.02 30.41 1,881,801 +0.17(+0.56%)
Jul 27, 2007 30.65 31.32 30.18 30.24 2,660,812 -0.45(-1.47%)
Jul 26, 2007 31.78 31.92 30.29 30.69 4,518,167 -1.61(-4.98%)
Jul 25, 2007 33.03 33.24 31.80 32.30 2,143,691 -0.71(-2.15%)
Jul 24, 2007 33.85 34.07 32.94 33.01 1,669,027 -1.04(-3.05%)
Jul 23, 2007 34.87 34.92 34.01 34.05 1,194,900 -0.47(-1.36%)
Jul 20, 2007 35.28 35.31 34.40 34.52 1,246,300 -0.71(-2.02%)
Jul 19, 2007 34.90 35.41 34.73 35.23 1,442,500 +0.56(+1.62%)
Jul 18, 2007 34.22 34.97 34.22 34.67 2,368,000 +0.16(+0.46%)
Jul 17, 2007 34.83 35.12 34.47 34.51 1,344,300 -0.45(-1.29%)
Jul 16, 2007 34.80 35.11 34.53 34.96 1,488,500 +0.16(+0.46%)
Jul 13, 2007 34.25 34.84 33.99 34.80 1,473,500 +0.29(+0.84%)
Jul 12, 2007 33.98 34.78 33.46 34.51 2,568,900 +1.05(+3.14%)
Jul 11, 2007 33.13 33.49 32.66 33.46 2,565,600 +0.38(+1.15%)
Jul 10, 2007 34.01 34.13 33.06 33.08 1,544,700 -1.24(-3.61%)
Jul 09, 2007 35.00 35.00 34.15 34.32 1,489,000 -0.28(-0.81%)
Jul 06, 2007 33.85 34.70 33.60 34.60 1,356,200 +0.75(+2.22%)
Jul 05, 2007 33.84 34.00 33.66 33.85 1,297,700 -0.03(-0.09%)
Jul 03, 2007 33.82 33.96 33.56 33.88 823,200 +0.07(+0.21%)
Jul 02, 2007 34.56 34.57 33.63 33.81 2,815,100 -0.51(-1.49%)
Jun 29, 2007 34.57 35.01 34.18 34.32 1,693,176 +0.04(+0.12%)
Jun 28, 2007 34.91 34.95 33.26 34.28 3,247,400 -0.63(-1.80%)
Jun 27, 2007 34.76 34.91 34.27 34.91 2,431,200 -0.01(-0.03%)
Jun 26, 2007 34.85 35.34 34.85 34.92 2,063,800 +0.09(+0.26%)
Jun 25, 2007 34.38 35.08 34.22 34.83 2,065,600 +0.72(+2.11%)
Jun 22, 2007 34.48 34.57 33.99 34.11 1,928,503 -0.60(-1.73%)
Jun 21, 2007 34.65 34.73 33.99 34.71 1,170,692 +0.06(+0.17%)
Jun 20, 2007 35.28 35.42 34.65 34.65 1,324,700 -0.46(-1.31%)
Jun 19, 2007 34.84 35.15 34.33 35.11 1,292,300 +0.03(+0.09%)
Jun 18, 2007 35.06 35.17 34.90 35.08 863,800 +0.02(+0.06%)
Jun 15, 2007 34.99 35.20 34.87 35.06 1,531,900 +0.42(+1.21%)
Jun 14, 2007 34.37 34.72 34.17 34.64 1,191,300 +0.18(+0.52%)
Jun 13, 2007 33.90 34.47 33.63 34.46 1,567,200 +0.75(+2.22%)
Jun 12, 2007 33.92 34.11 33.42 33.71 1,210,100 -0.39(-1.14%)
Jun 11, 2007 34.11 34.11 33.62 34.10 1,540,552 -0.24(-0.70%)
Jun 08, 2007 32.61 34.45 32.25 34.34 2,969,800 +1.79(+5.50%)
Jun 07, 2007 32.84 33.37 32.55 32.55 2,006,400 -0.46(-1.39%)
Jun 06, 2007 33.00 33.10 32.69 33.01 1,615,010 -0.08(-0.24%)
Jun 05, 2007 33.47 33.50 32.87 33.09 1,684,000 -0.56(-1.66%)
Jun 04, 2007 33.71 34.03 33.60 33.65 1,249,400 -0.21(-0.62%)
Jun 01, 2007 33.65 34.10 33.39 33.86 1,897,700 +0.21(+0.62%)
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%)
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.