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, 2011 50.50 52.13 50.50 50.86 1,807,767 -0.13(-0.25%)
Sep 29, 2011 52.96 53.10 49.55 50.99 2,875,794 -2.32(-4.35%)
Sep 28, 2011 54.22 55.89 53.12 53.31 2,773,129 -0.87(-1.61%)
Sep 27, 2011 55.39 55.42 53.61 54.18 2,301,113 -0.66(-1.20%)
Sep 26, 2011 54.77 54.86 53.73 54.84 1,204,716 +0.20(+0.37%)
Sep 23, 2011 52.29 54.68 51.76 54.64 1,201,990 +2.35(+4.49%)
Sep 22, 2011 51.73 53.43 51.50 52.29 1,583,759 -0.63(-1.19%)
Sep 21, 2011 53.49 54.42 52.87 52.92 890,486 -0.69(-1.29%)
Sep 20, 2011 53.53 54.24 53.29 53.61 1,054,219 +0.10(+0.19%)
Sep 19, 2011 53.79 54.07 53.30 53.51 1,293,666 +0.08(+0.15%)
Sep 16, 2011 52.70 54.66 52.53 53.43 2,615,038 +1.40(+2.69%)
Sep 15, 2011 52.44 52.52 51.59 52.03 793,365 +0.06(+0.12%)
Sep 14, 2011 51.53 52.38 50.97 51.97 821,953 +0.57(+1.11%)
Sep 13, 2011 50.95 51.66 50.48 51.40 833,764 +0.47(+0.92%)
Sep 12, 2011 49.41 51.03 49.41 50.93 802,321 +0.65(+1.29%)
Sep 09, 2011 51.45 51.65 49.75 50.28 1,410,176 -1.73(-3.33%)
Sep 08, 2011 53.00 54.38 51.94 52.01 1,575,347 -1.13(-2.13%)
Sep 07, 2011 50.88 53.17 50.87 53.14 1,504,625 +2.78(+5.52%)
Sep 06, 2011 50.69 51.18 50.00 50.36 3,146,387 -1.55(-2.99%)
Sep 02, 2011 51.64 52.21 51.01 51.91 2,031,006 -0.79(-1.50%)
Sep 01, 2011 53.38 53.73 51.70 52.70 1,336,455 -0.69(-1.29%)
Aug 31, 2011 51.41 53.78 51.37 53.39 3,232,011 +2.33(+4.56%)
Aug 30, 2011 49.01 51.42 49.01 51.06 2,523,506 +2.06(+4.20%)
Aug 29, 2011 48.07 49.17 47.99 49.00 1,595,144 +1.45(+3.05%)
Aug 26, 2011 46.92 48.20 46.40 47.55 1,610,217 +0.40(+0.85%)
Aug 25, 2011 48.36 48.66 46.78 47.15 1,256,175 -1.11(-2.30%)
Aug 24, 2011 47.79 48.35 47.65 48.26 1,044,573 +0.28(+0.58%)
Aug 23, 2011 47.99 48.18 47.40 47.98 1,394,010 +0.21(+0.44%)
Aug 22, 2011 49.30 49.48 47.61 47.77 1,030,174 -0.84(-1.73%)
Aug 19, 2011 48.52 49.69 48.39 48.61 1,401,593 -0.52(-1.06%)
Aug 18, 2011 48.44 49.19 47.50 49.13 1,395,690 -0.77(-1.54%)
Aug 17, 2011 51.57 52.05 49.81 49.90 1,324,829 -1.40(-2.73%)
Aug 16, 2011 50.38 51.68 50.25 51.30 1,317,377 +1.03(+2.05%)
Aug 15, 2011 50.01 50.30 49.53 50.27 1,144,380 +1.08(+2.20%)
Aug 12, 2011 48.97 49.34 47.78 49.19 871,037 +0.47(+0.96%)
Aug 11, 2011 46.37 49.28 46.27 48.72 1,302,030 +2.45(+5.30%)
Aug 10, 2011 46.57 47.27 45.99 46.27 1,896,552 -0.92(-1.95%)
Aug 09, 2011 49.37 47.24 44.42 47.19 5,046,214 +2.05(+4.54%)
Aug 08, 2011 49.37 49.37 45.11 45.14 2,289,468 -3.39(-6.99%)
Aug 05, 2011 49.22 49.24 48.02 48.53 1,963,249 -0.43(-0.88%)
Aug 04, 2011 50.78 51.02 48.78 48.96 2,658,343 -2.36(-4.60%)
Aug 03, 2011 51.61 52.22 51.28 51.32 1,633,468 -0.34(-0.66%)
Aug 02, 2011 52.52 53.20 51.60 51.66 1,508,785 -1.26(-2.38%)
Aug 01, 2011 53.11 53.69 52.44 52.92 1,971,522 -0.19(-0.36%)
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%)
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.