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, 2013 71.97 72.42 71.84 72.02 1,303,368 -0.56(-0.77%)
Sep 27, 2013 72.65 73.22 72.33 72.58 683,933 -0.52(-0.71%)
Sep 26, 2013 72.98 73.74 72.85 73.10 464,150 +0.53(+0.73%)
Sep 25, 2013 73.65 73.94 71.81 72.57 991,252 -1.27(-1.72%)
Sep 24, 2013 73.94 74.49 73.61 73.84 480,104 -0.19(-0.26%)
Sep 23, 2013 73.26 74.45 72.79 74.03 1,410,441 +0.69(+0.94%)
Sep 20, 2013 74.85 74.92 73.14 73.34 3,240,753 -1.36(-1.82%)
Sep 19, 2013 74.77 75.29 74.32 74.70 1,163,367 +0.24(+0.32%)
Sep 18, 2013 72.69 74.61 72.36 74.46 877,829 +1.72(+2.36%)
Sep 17, 2013 72.64 72.92 72.28 72.74 679,956 +0.06(+0.08%)
Sep 16, 2013 72.95 73.01 72.37 72.68 633,690 +0.58(+0.80%)
Sep 13, 2013 71.76 72.24 71.76 72.10 701,468 +0.35(+0.49%)
Sep 12, 2013 72.42 72.51 71.64 71.75 716,686 -0.86(-1.18%)
Sep 11, 2013 72.57 72.83 72.03 72.61 518,618 +0.09(+0.12%)
Sep 10, 2013 72.44 72.61 71.95 72.52 651,743 +0.51(+0.71%)
Sep 09, 2013 71.07 72.06 70.72 72.01 766,123 +1.23(+1.74%)
Sep 06, 2013 71.26 71.62 70.49 70.78 891,186 -0.40(-0.56%)
Sep 05, 2013 70.33 71.52 70.33 71.18 783,518 +0.89(+1.27%)
Sep 04, 2013 70.00 71.52 68.14 70.29 4,048,520 +0.76(+1.09%)
Sep 03, 2013 71.69 72.16 69.48 69.53 2,001,913 -1.66(-2.33%)
Aug 30, 2013 71.51 71.77 70.98 71.19 604,151 -0.31(-0.43%)
Aug 29, 2013 71.48 71.71 70.97 71.50 790,794 -0.01(-0.01%)
Aug 28, 2013 71.72 72.36 71.14 71.51 977,920 -0.03(-0.04%)
Aug 27, 2013 72.00 72.05 71.44 71.54 1,236,089 -0.95(-1.31%)
Aug 26, 2013 71.95 73.00 71.95 72.49 857,530 +0.21(+0.29%)
Aug 23, 2013 72.89 72.91 72.04 72.28 1,049,943 -0.29(-0.40%)
Aug 22, 2013 72.09 72.83 71.93 72.57 1,341,803 +0.69(+0.96%)
Aug 21, 2013 71.03 71.91 71.03 71.88 1,567,636 +0.74(+1.04%)
Aug 20, 2013 70.97 71.89 70.83 71.14 972,955 +0.38(+0.54%)
Aug 19, 2013 71.07 71.89 70.76 70.76 922,136 -0.49(-0.69%)
Aug 16, 2013 71.23 71.65 71.02 71.25 1,227,847 -0.05(-0.07%)
Aug 15, 2013 72.16 72.16 71.00 71.30 1,307,262 -1.12(-1.55%)
Aug 14, 2013 71.76 74.44 71.44 72.42 1,680,952 +0.55(+0.77%)
Aug 13, 2013 71.67 72.09 71.19 71.87 1,169,042 +0.11(+0.15%)
Aug 12, 2013 71.43 71.86 71.15 71.76 715,570 +0.29(+0.41%)
Aug 09, 2013 71.25 71.77 70.53 71.47 1,040,657 +0.20(+0.28%)
Aug 08, 2013 71.17 73.34 70.97 71.27 2,836,222 +0.94(+1.34%)
Aug 07, 2013 70.37 70.86 69.91 70.33 1,072,574 -0.13(-0.18%)
Aug 06, 2013 70.22 70.54 69.81 70.46 788,103 +0.12(+0.17%)
Aug 05, 2013 70.29 70.45 69.62 70.34 533,799 -0.22(-0.31%)
Aug 02, 2013 69.88 70.58 69.47 70.56 1,082,322 -0.44(-0.62%)
Aug 01, 2013 68.97 71.40 68.85 71.00 1,676,393 +2.24(+3.26%)
Jul 31, 2013 68.91 69.42 68.68 68.76 908,650 -0.11(-0.16%)
Jul 30, 2013 69.17 69.49 68.57 68.87 1,667,516 +0.37(+0.54%)
Jul 29, 2013 68.28 68.63 67.83 68.50 598,426 -0.02(-0.03%)
Jul 26, 2013 67.78 68.55 67.55 68.52 674,559 +0.47(+0.69%)
Jul 25, 2013 67.81 68.50 67.61 68.05 739,921 -0.06(-0.09%)
Jul 24, 2013 68.25 68.40 67.84 68.11 840,974 +0.07(+0.10%)
Jul 23, 2013 67.85 68.11 67.05 68.04 1,778,804 +0.35(+0.52%)
Jul 22, 2013 68.08 68.21 67.28 67.69 870,141 -0.01(-0.01%)
Jul 19, 2013 68.98 68.98 67.57 67.70 1,716,061 -0.84(-1.23%)
Jul 18, 2013 68.79 69.19 68.45 68.54 1,397,753 +0.04(+0.06%)
Jul 17, 2013 68.22 69.04 68.22 68.50 1,672,732 +0.42(+0.62%)
Jul 16, 2013 68.43 68.69 67.72 68.08 1,571,398 -0.35(-0.51%)
Jul 15, 2013 68.47 68.64 67.97 68.43 1,051,874 +0.03(+0.04%)
Jul 12, 2013 69.50 69.50 68.08 68.40 2,881,809 -1.57(-2.24%)
Jul 11, 2013 68.67 70.34 67.13 69.97 4,757,122 +1.47(+2.15%)
Jul 10, 2013 65.83 69.70 65.30 68.50 9,318,440 +4.55(+7.11%)
Jul 09, 2013 64.38 64.71 63.64 63.95 1,305,463 -0.31(-0.48%)
Jul 08, 2013 63.87 64.32 63.57 64.26 939,343 +0.44(+0.69%)
Jul 05, 2013 63.68 63.89 63.02 63.82 526,161 +0.50(+0.79%)
Jul 03, 2013 63.17 63.43 62.87 63.32 486,492 +0.00(+0.00%)
Jul 02, 2013 63.13 64.00 62.79 63.32 1,569,361 -0.02(-0.03%)
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.