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 (%)
Sep 30, 2005 19.99 20.17 19.82 19.87 2,371,900 +0.07(+0.35%)
Sep 29, 2005 19.80 20.61 19.40 19.80 3,186,500 +0.05(+0.25%)
Sep 28, 2005 19.72 19.85 19.43 19.75 2,695,200 +0.03(+0.15%)
Sep 27, 2005 19.90 19.93 19.43 19.72 1,592,200 -0.13(-0.65%)
Sep 26, 2005 20.10 20.38 19.68 19.85 2,305,300 +0.07(+0.35%)
Sep 23, 2005 19.67 19.88 19.44 19.78 3,837,500 +0.11(+0.56%)
Sep 22, 2005 20.02 20.03 19.43 19.67 3,406,300 -0.39(-1.94%)
Sep 21, 2005 20.50 20.50 20.06 20.06 1,965,400 -0.43(-2.10%)
Sep 20, 2005 21.25 21.27 20.49 20.49 3,390,800 -0.68(-3.21%)
Sep 19, 2005 21.40 21.50 21.00 21.17 1,443,400 -0.07(-0.33%)
Sep 16, 2005 21.03 21.28 20.99 21.24 1,600,500 +0.21(+1.00%)
Sep 15, 2005 21.19 21.47 20.93 21.03 1,569,100 -0.20(-0.94%)
Sep 14, 2005 21.30 21.54 21.18 21.23 1,387,800 -0.07(-0.33%)
Sep 13, 2005 21.52 21.64 21.19 21.30 1,583,400 -0.15(-0.70%)
Sep 12, 2005 21.20 21.56 21.02 21.45 1,730,600 +0.07(+0.33%)
Sep 09, 2005 21.02 21.69 21.01 21.38 2,961,300 +0.36(+1.71%)
Sep 08, 2005 20.55 21.06 20.25 21.02 2,604,700 +0.32(+1.55%)
Sep 07, 2005 20.22 20.70 20.17 20.70 1,775,100 +0.49(+2.42%)
Sep 06, 2005 20.15 20.25 20.06 20.21 1,480,400 +0.25(+1.25%)
Sep 02, 2005 20.15 20.32 19.87 19.96 2,559,000 +0.05(+0.25%)
Sep 01, 2005 19.89 20.39 19.60 19.91 3,492,600 +0.03(+0.15%)
Aug 31, 2005 19.70 19.88 19.50 19.88 1,616,900 +0.19(+0.96%)
Aug 30, 2005 20.15 20.24 19.57 19.69 1,513,800 -0.45(-2.23%)
Aug 29, 2005 20.11 20.30 19.89 20.14 976,200 -0.10(-0.49%)
Aug 26, 2005 20.25 20.45 20.10 20.24 1,740,100 +0.04(+0.20%)
Aug 25, 2005 20.75 20.98 20.17 20.20 2,500,100 -0.50(-2.42%)
Aug 24, 2005 20.96 21.17 20.65 20.70 1,119,900 -0.37(-1.76%)
Aug 23, 2005 21.05 21.27 20.94 21.07 1,548,700 +0.03(+0.14%)
Aug 22, 2005 21.09 21.37 20.94 21.04 888,800 -0.07(-0.33%)
Aug 19, 2005 21.48 21.48 21.05 21.11 1,483,200 -0.18(-0.85%)
Aug 18, 2005 21.33 21.40 20.98 21.29 2,204,400 -0.16(-0.75%)
Aug 17, 2005 20.75 21.99 20.42 21.45 4,284,500 +0.59(+2.83%)
Aug 16, 2005 21.30 21.31 20.78 20.86 2,568,400 -0.54(-2.52%)
Aug 15, 2005 21.80 21.80 21.14 21.40 3,068,200 -0.43(-1.97%)
Aug 12, 2005 21.78 22.13 21.58 21.83 3,724,400 +0.00(+0.00%)
Aug 11, 2005 21.90 22.19 21.69 21.83 2,217,100 +0.05(+0.23%)
Aug 10, 2005 22.50 22.69 21.75 21.78 3,284,400 -0.63(-2.81%)
Aug 09, 2005 22.90 22.92 22.38 22.41 1,424,000 -0.49(-2.14%)
Aug 08, 2005 23.16 23.29 22.90 22.90 2,036,500 -0.26(-1.12%)
Aug 05, 2005 23.22 23.44 22.93 23.16 2,358,400 -0.06(-0.26%)
Aug 04, 2005 24.50 24.51 22.83 23.22 6,189,200 -1.70(-6.82%)
Aug 03, 2005 25.10 25.17 24.75 24.92 1,267,800 -0.22(-0.88%)
Aug 02, 2005 25.64 25.64 25.02 25.14 1,796,300 -0.50(-1.95%)
Aug 01, 2005 25.75 25.90 25.25 25.64 872,500 -0.16(-0.62%)
Jul 29, 2005 25.82 26.03 25.67 25.80 571,600 -0.05(-0.19%)
Jul 28, 2005 25.79 25.86 25.60 25.85 769,300 +0.13(+0.51%)
Jul 27, 2005 26.00 26.00 25.62 25.72 435,100 -0.13(-0.50%)
Jul 26, 2005 25.82 25.89 25.67 25.85 785,300 +0.28(+1.10%)
Jul 25, 2005 25.50 25.82 25.40 25.57 635,000 +0.04(+0.16%)
Jul 22, 2005 25.40 25.78 25.34 25.53 957,900 +0.13(+0.51%)
Jul 21, 2005 25.77 25.77 25.25 25.40 921,700 -0.34(-1.32%)
Jul 20, 2005 26.01 26.09 25.51 25.74 739,100 -0.27(-1.04%)
Jul 19, 2005 26.06 26.08 25.81 26.01 970,700 +0.11(+0.42%)
Jul 18, 2005 25.40 25.95 25.40 25.90 1,098,400 +0.57(+2.25%)
Jul 15, 2005 25.49 25.51 25.20 25.33 793,300 +0.01(+0.04%)
Jul 14, 2005 25.46 25.74 25.10 25.32 957,100 +0.11(+0.44%)
Jul 13, 2005 25.14 25.35 24.95 25.21 1,184,800 +0.13(+0.52%)
Jul 12, 2005 25.28 25.49 25.04 25.08 890,900 -0.20(-0.79%)
Jul 11, 2005 25.70 25.75 25.15 25.28 1,351,000 -0.33(-1.29%)
Jul 08, 2005 25.50 25.61 24.93 25.61 1,115,400 +0.16(+0.63%)
Jul 07, 2005 25.65 26.07 25.25 25.45 2,035,000 -1.25(-4.68%)
Jul 06, 2005 27.13 27.15 26.58 26.70 1,039,600 -0.43(-1.58%)
Jul 05, 2005 26.40 27.13 26.36 27.13 1,102,200 +0.70(+2.65%)
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.