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, 2008 22.74 23.67 22.34 23.30 3,991,489 +0.26(+1.13%)
Jul 30, 2008 23.56 24.25 22.62 23.04 2,976,784 -0.35(-1.50%)
Jul 29, 2008 23.39 23.44 22.41 23.39 2,513,910 +0.95(+4.23%)
Jul 28, 2008 22.72 23.42 22.25 22.44 2,478,671 -0.30(-1.32%)
Jul 25, 2008 23.05 23.39 22.60 22.74 2,669,712 -0.21(-0.92%)
Jul 24, 2008 24.09 24.34 22.85 22.95 3,489,841 -1.08(-4.49%)
Jul 23, 2008 23.16 25.02 22.71 24.03 7,831,743 +0.48(+2.04%)
Jul 22, 2008 22.81 23.89 22.46 23.55 4,743,185 +0.31(+1.33%)
Jul 21, 2008 23.90 24.41 23.01 23.24 2,551,914 -0.57(-2.39%)
Jul 18, 2008 24.96 24.96 23.35 23.81 4,532,644 -0.43(-1.77%)
Jul 17, 2008 23.32 24.38 22.74 24.24 4,216,915 +0.85(+3.63%)
Jul 16, 2008 22.02 23.53 21.85 23.39 4,932,139 +1.36(+6.17%)
Jul 15, 2008 22.09 22.38 21.12 22.03 5,595,361 -0.48(-2.13%)
Jul 14, 2008 22.71 23.28 22.02 22.51 5,097,089 -0.06(-0.27%)
Jul 11, 2008 22.49 22.92 21.77 22.57 5,477,186 -0.23(-1.01%)
Jul 10, 2008 24.14 24.14 22.58 22.80 6,927,566 -1.13(-4.72%)
Jul 09, 2008 24.29 24.45 23.78 23.93 6,620,333 -0.25(-1.03%)
Jul 08, 2008 23.09 24.30 22.96 24.18 7,253,094 +1.17(+5.08%)
Jul 07, 2008 22.53 23.19 22.40 23.01 7,608,823 +0.49(+2.18%)
Jul 04, 2008 22.18 22.65 21.40 22.52 3,527,978 +0.00(+0.00%)
Jul 03, 2008 22.18 22.65 21.40 22.52 3,527,978 +0.57(+2.60%)
Jul 02, 2008 22.87 23.10 21.29 21.95 15,442,619 +1.66(+8.18%)
Jul 01, 2008 19.81 20.39 19.30 20.29 5,393,947 +0.35(+1.76%)
Jun 30, 2008 19.73 20.63 19.55 19.94 6,150,581 +0.52(+2.68%)
Jun 27, 2008 19.24 19.74 18.99 19.42 4,060,512 +0.32(+1.68%)
Jun 26, 2008 19.14 19.87 19.09 19.10 3,647,808 -0.80(-4.02%)
Jun 25, 2008 19.33 20.54 19.33 19.90 3,978,188 +0.75(+3.92%)
Jun 24, 2008 18.81 19.50 18.43 19.15 4,432,631 +0.12(+0.63%)
Jun 23, 2008 19.75 19.75 18.93 19.03 2,715,786 -0.37(-1.91%)
Jun 20, 2008 19.97 20.09 19.27 19.40 2,342,409 -0.69(-3.43%)
Jun 19, 2008 19.96 20.29 19.58 20.09 3,514,148 +0.22(+1.11%)
Jun 18, 2008 20.56 20.65 19.64 19.87 4,841,295 -0.79(-3.82%)
Jun 17, 2008 21.57 21.63 20.62 20.66 2,841,003 -0.67(-3.14%)
Jun 16, 2008 21.50 21.50 20.96 21.33 2,964,384 -0.26(-1.20%)
Jun 13, 2008 21.66 21.92 21.16 21.59 3,002,804 +0.19(+0.89%)
Jun 12, 2008 21.26 21.83 21.02 21.40 3,045,739 +0.40(+1.90%)
Jun 11, 2008 21.17 21.35 20.75 21.00 3,451,109 -0.13(-0.62%)
Jun 10, 2008 21.01 21.46 20.70 21.13 3,865,447 -0.24(-1.12%)
Jun 09, 2008 22.29 22.36 21.17 21.37 3,219,669 -0.83(-3.74%)
Jun 06, 2008 22.54 22.85 22.03 22.20 4,348,405 -0.86(-3.73%)
Jun 05, 2008 22.68 23.80 22.23 23.06 4,318,532 +1.16(+5.30%)
Jun 04, 2008 21.39 22.05 21.01 21.90 3,228,664 +0.59(+2.77%)
Jun 03, 2008 20.86 21.44 20.64 21.31 2,655,349 +0.40(+1.91%)
Jun 02, 2008 21.35 21.51 20.68 20.91 1,798,968 -0.49(-2.29%)
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%)
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.