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 (%)
May 31, 2007 33.89 34.16 33.63 33.65 1,490,900 -0.15(-0.44%)
May 30, 2007 33.67 33.82 33.14 33.80 1,198,800 +0.13(+0.39%)
May 29, 2007 33.40 33.76 33.35 33.67 1,132,900 +0.29(+0.87%)
May 25, 2007 33.29 33.59 33.15 33.38 824,600 +0.10(+0.30%)
May 24, 2007 33.40 33.96 33.17 33.28 1,268,100 -0.12(-0.36%)
May 23, 2007 33.55 33.88 33.28 33.40 1,555,600 -0.21(-0.62%)
May 22, 2007 33.86 33.97 33.58 33.61 1,547,211 -0.25(-0.74%)
May 21, 2007 33.36 34.03 33.25 33.86 1,674,700 +0.35(+1.04%)
May 18, 2007 33.21 33.57 33.04 33.51 1,639,350 +0.68(+2.07%)
May 17, 2007 32.84 33.18 32.68 32.83 1,686,700 +0.01(+0.03%)
May 16, 2007 32.86 33.01 32.49 32.82 1,132,900 -0.03(-0.09%)
May 15, 2007 33.05 33.19 32.61 32.85 2,342,900 -0.28(-0.85%)
May 14, 2007 33.16 33.37 32.84 33.13 2,427,700 -0.03(-0.09%)
May 11, 2007 32.70 33.26 32.42 33.16 3,519,300 +0.44(+1.34%)
May 10, 2007 32.64 32.77 32.00 32.72 3,556,300 +0.01(+0.03%)
May 09, 2007 32.14 32.73 31.91 32.71 1,563,500 +0.57(+1.77%)
May 08, 2007 32.22 32.22 31.93 32.14 1,938,000 -0.11(-0.34%)
May 07, 2007 32.63 32.70 32.09 32.25 3,130,400 -0.38(-1.16%)
May 04, 2007 32.95 32.95 32.44 32.63 2,887,100 -0.31(-0.94%)
May 03, 2007 32.93 33.15 32.59 32.94 1,509,100 +0.01(+0.03%)
May 02, 2007 33.01 33.29 32.86 32.93 1,407,757 -0.12(-0.36%)
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.