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, 2009 26.28 26.49 26.15 26.40 4,414,620 +0.45(+1.73%)
Sep 29, 2009 26.20 26.30 25.52 25.95 4,954,395 -0.14(-0.54%)
Sep 28, 2009 26.51 26.57 25.96 26.09 3,443,235 -0.23(-0.87%)
Sep 25, 2009 26.28 26.50 26.05 26.32 3,551,929 +0.01(+0.04%)
Sep 24, 2009 26.64 26.64 26.12 26.31 3,774,229 -0.23(-0.87%)
Sep 23, 2009 26.74 26.87 26.44 26.54 4,159,809 -0.15(-0.56%)
Sep 22, 2009 27.17 27.24 26.68 26.69 3,185,325 -0.21(-0.78%)
Sep 21, 2009 26.35 27.09 26.30 26.90 4,312,743 +0.48(+1.82%)
Sep 18, 2009 26.73 26.73 26.30 26.42 4,772,704 -0.10(-0.38%)
Sep 17, 2009 27.01 27.10 26.50 26.52 3,929,724 -0.32(-1.17%)
Sep 16, 2009 27.01 27.04 26.65 26.84 4,095,961 -0.12(-0.46%)
Sep 15, 2009 27.05 27.18 26.60 26.96 3,276,160 -0.02(-0.07%)
Sep 14, 2009 27.24 27.39 26.91 26.98 3,376,518 -0.29(-1.06%)
Sep 11, 2009 27.83 27.90 27.21 27.27 3,588,382 -0.55(-1.98%)
Sep 10, 2009 27.90 28.09 27.61 27.82 3,822,065 -0.05(-0.18%)
Sep 09, 2009 28.21 28.37 27.84 27.87 3,978,433 -0.31(-1.10%)
Sep 08, 2009 28.87 29.02 28.10 28.18 3,619,642 -0.58(-2.02%)
Sep 04, 2009 28.55 29.06 28.15 28.76 3,880,112 +0.44(+1.55%)
Sep 03, 2009 28.23 29.02 27.39 28.32 10,806,755 -2.67(-8.62%)
Sep 02, 2009 30.34 31.11 30.26 30.99 2,921,694 +0.55(+1.81%)
Sep 01, 2009 30.33 30.77 30.03 30.44 3,108,408 +0.16(+0.53%)
Aug 31, 2009 30.62 30.69 29.94 30.28 1,984,405 -0.40(-1.30%)
Aug 28, 2009 30.86 30.92 30.50 30.68 945,098 -0.11(-0.36%)
Aug 27, 2009 31.00 31.00 30.40 30.79 2,394,619 -0.03(-0.10%)
Aug 26, 2009 30.55 31.47 30.39 30.82 4,374,480 +1.03(+3.46%)
Aug 25, 2009 29.30 30.04 29.24 29.79 1,897,661 +0.56(+1.92%)
Aug 24, 2009 29.72 29.72 29.15 29.23 1,790,501 -0.49(-1.65%)
Aug 21, 2009 29.46 29.84 29.29 29.72 2,244,841 +0.31(+1.05%)
Aug 20, 2009 29.51 29.54 28.93 29.41 3,252,374 -0.14(-0.47%)
Aug 19, 2009 28.97 29.59 28.95 29.55 2,141,643 +0.50(+1.72%)
Aug 18, 2009 29.09 29.25 28.68 29.05 1,668,646 +0.28(+0.97%)
Aug 17, 2009 29.19 29.26 28.68 28.77 2,366,354 -0.58(-1.98%)
Aug 14, 2009 30.07 30.24 29.16 29.35 2,934,505 -0.66(-2.20%)
Aug 13, 2009 31.13 31.13 29.92 30.01 2,933,383 -0.99(-3.19%)
Aug 12, 2009 31.02 31.28 30.76 31.00 2,215,479 -0.32(-1.02%)
Aug 11, 2009 30.58 31.45 30.41 31.32 1,949,484 +0.72(+2.35%)
Aug 10, 2009 31.22 31.51 30.34 30.60 1,905,591 -0.81(-2.58%)
Aug 07, 2009 31.01 31.54 30.77 31.41 1,925,313 +0.64(+2.08%)
Aug 06, 2009 30.63 31.06 30.31 30.77 2,565,706 +0.11(+0.36%)
Aug 05, 2009 31.04 31.13 30.46 30.66 1,801,985 -0.40(-1.29%)
Aug 04, 2009 31.10 31.28 30.77 31.06 1,955,970 -0.06(-0.19%)
Aug 03, 2009 31.38 31.56 30.53 31.12 2,009,138 -0.30(-0.95%)
Jul 31, 2009 31.81 32.18 31.25 31.42 1,529,725 -0.29(-0.91%)
Jul 30, 2009 31.78 32.16 31.57 31.71 2,080,568 +0.08(+0.25%)
Jul 29, 2009 31.58 31.73 31.05 31.63 1,563,383 +0.06(+0.19%)
Jul 28, 2009 31.00 31.65 30.83 31.57 2,051,360 +0.77(+2.50%)
Jul 27, 2009 30.83 31.06 30.35 30.80 1,839,333 -0.31(-1.00%)
Jul 24, 2009 30.87 31.28 30.58 31.11 934 +0.08(+0.26%)
Jul 23, 2009 30.70 31.53 30.38 31.03 2,355,240 +0.30(+0.98%)
Jul 22, 2009 30.35 31.10 30.22 30.73 2,310,553 +0.34(+1.12%)
Jul 21, 2009 30.77 30.99 30.04 30.39 2,386,090 -0.48(-1.55%)
Jul 20, 2009 30.88 31.05 30.40 30.87 2,810,041 +0.14(+0.46%)
Jul 17, 2009 30.69 30.81 30.27 30.73 2,681,017 -0.02(-0.07%)
Jul 16, 2009 30.91 30.94 30.36 30.75 2,391,660 -0.22(-0.71%)
Jul 15, 2009 30.90 31.05 30.24 30.97 3,398,715 +0.30(+0.98%)
Jul 14, 2009 30.16 30.78 29.95 30.67 3,547,719 +0.55(+1.83%)
Jul 13, 2009 30.30 30.40 30.01 30.12 3,023,275 -0.06(-0.20%)
Jul 10, 2009 30.51 30.94 30.00 30.18 3,532,436 -0.58(-1.89%)
Jul 09, 2009 31.55 31.60 30.51 30.76 4,500,842 -0.42(-1.35%)
Jul 08, 2009 30.25 31.26 29.95 31.18 13,623,676 +3.43(+12.36%)
Jul 07, 2009 28.14 28.27 27.50 27.75 4,221,022 -0.29(-1.03%)
Jul 06, 2009 27.79 28.45 27.70 28.04 2,790,412 +0.09(+0.32%)
Jul 02, 2009 28.07 28.24 27.78 27.95 2,324,331 -0.24(-0.85%)
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.