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 29, 2011 52.87 53.29 52.57 53.11 1,853,554 -0.04(-0.08%)
Jul 28, 2011 53.29 54.03 53.03 53.15 1,792,286 -0.18(-0.34%)
Jul 27, 2011 53.70 54.21 53.26 53.33 1,349,338 -0.99(-1.82%)
Jul 26, 2011 53.56 54.33 53.33 54.32 855,121 +0.82(+1.53%)
Jul 25, 2011 53.64 53.94 53.43 53.50 671,873 -0.64(-1.18%)
Jul 22, 2011 54.34 54.46 53.97 54.14 474,424 -0.10(-0.18%)
Jul 21, 2011 53.90 54.42 53.88 54.24 638,967 +0.66(+1.23%)
Jul 20, 2011 52.90 53.72 52.42 53.58 803,359 +0.68(+1.29%)
Jul 19, 2011 52.61 53.06 52.48 52.90 504,279 +0.47(+0.90%)
Jul 18, 2011 52.39 52.56 52.25 52.43 765,203 +0.03(+0.06%)
Jul 15, 2011 52.74 52.75 52.18 52.40 844,097 -0.06(-0.11%)
Jul 14, 2011 52.78 52.96 52.27 52.46 1,046,260 -0.19(-0.36%)
Jul 13, 2011 52.53 52.89 52.34 52.65 747,099 +0.31(+0.59%)
Jul 12, 2011 52.73 53.18 52.19 52.34 1,280,766 -0.59(-1.11%)
Jul 11, 2011 53.88 54.23 52.21 52.93 1,875,515 -1.56(-2.86%)
Jul 08, 2011 54.71 55.20 54.21 54.49 716,977 -0.65(-1.18%)
Jul 07, 2011 54.63 55.25 54.61 55.14 1,051,655 +0.66(+1.21%)
Jul 06, 2011 53.62 54.55 53.55 54.48 1,062,005 +0.87(+1.62%)
Jul 05, 2011 53.84 54.33 53.50 53.61 671,962 -0.40(-0.74%)
Jul 01, 2011 52.83 54.02 52.50 54.01 1,368,174 +1.45(+2.76%)
Jun 30, 2011 53.74 53.75 52.21 52.56 1,435,772 -0.88(-1.65%)
Jun 29, 2011 51.79 54.66 51.26 53.44 3,065,124 +0.42(+0.79%)
Jun 28, 2011 52.40 53.33 52.37 53.02 1,325,160 +0.69(+1.32%)
Jun 27, 2011 52.40 52.42 51.95 52.33 644,247 +0.07(+0.13%)
Jun 24, 2011 53.00 53.06 52.18 52.26 875,678 -0.83(-1.56%)
Jun 23, 2011 53.00 53.31 51.60 53.09 1,916,032 -0.25(-0.47%)
Jun 22, 2011 53.30 54.00 53.30 53.34 474,407 -0.28(-0.52%)
Jun 21, 2011 53.82 54.08 53.34 53.62 884,683 +0.10(+0.19%)
Jun 20, 2011 53.09 53.59 53.09 53.52 710,138 +0.92(+1.75%)
Jun 17, 2011 52.67 53.08 52.37 52.60 1,888,543 +0.44(+0.84%)
Jun 16, 2011 52.22 52.49 51.85 52.16 1,712,745 -0.09(-0.17%)
Jun 15, 2011 52.43 52.68 52.02 52.25 1,158,414 -0.46(-0.87%)
Jun 14, 2011 52.32 52.93 51.83 52.71 2,065,885 +0.87(+1.68%)
Jun 13, 2011 52.29 52.55 51.80 51.84 899,963 -0.52(-0.99%)
Jun 10, 2011 52.77 53.19 52.31 52.36 1,205,387 -0.21(-0.40%)
Jun 09, 2011 51.61 53.45 51.26 52.57 2,740,455 +1.09(+2.12%)
Jun 08, 2011 52.10 52.10 51.47 51.48 623,454 -0.71(-1.36%)
Jun 07, 2011 52.01 52.41 51.83 52.19 1,397,828 +0.29(+0.56%)
Jun 06, 2011 52.33 52.33 51.84 51.90 1,092,533 -0.48(-0.92%)
Jun 03, 2011 52.31 52.63 52.05 52.38 1,191,037 -1.97(-3.62%)
May 24, 2011 53.97 54.48 53.84 54.35 676,756 +0.06(+0.11%)
May 23, 2011 53.34 54.30 53.28 54.29 1,073,133 +0.64(+1.19%)
May 20, 2011 54.00 54.00 53.54 53.65 699,117 -0.43(-0.80%)
May 19, 2011 53.80 54.19 53.52 54.08 517,302 +0.05(+0.09%)
May 18, 2011 53.17 54.04 52.93 54.03 1,077,754 +0.80(+1.50%)
May 17, 2011 52.04 53.24 51.83 53.23 1,451,556 +1.05(+2.01%)
May 16, 2011 51.84 52.31 51.52 52.18 617,121 +0.24(+0.46%)
May 13, 2011 52.28 52.55 51.82 51.94 379,353 -0.36(-0.69%)
May 12, 2011 52.00 52.56 51.24 52.30 1,452,462 +0.15(+0.29%)
May 11, 2011 53.12 53.38 52.09 52.15 535,374 -1.07(-2.01%)
May 10, 2011 53.28 53.62 53.03 53.22 489,313 +0.13(+0.24%)
May 09, 2011 52.93 53.32 52.79 53.09 483,116 +0.04(+0.08%)
May 06, 2011 53.46 53.64 52.92 53.05 495,848 -0.57(-1.06%)
May 05, 2011 53.76 54.36 53.37 53.62 637,979 -0.24(-0.45%)
May 04, 2011 53.90 54.19 53.29 53.86 472,990 +0.08(+0.15%)
May 03, 2011 53.81 54.12 53.66 53.78 786,533 -0.21(-0.39%)
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.