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 29, 2009 29.81 30.27 29.02 30.27 3,103,961 +0.56(+1.88%)
May 28, 2009 30.97 31.65 29.53 29.71 3,946,324 -1.25(-4.04%)
May 27, 2009 31.37 32.36 30.87 30.96 2,456,344 -0.36(-1.15%)
May 26, 2009 29.72 31.43 29.60 31.32 3,082,520 +1.42(+4.75%)
May 22, 2009 29.80 30.26 29.11 29.90 1,895,411 +0.16(+0.54%)
May 21, 2009 29.72 30.36 29.46 29.74 3,387,532 +0.10(+0.34%)
May 20, 2009 31.20 31.68 29.57 29.64 4,248,682 -1.35(-4.36%)
May 19, 2009 29.75 31.35 29.40 30.99 2,661,707 +0.95(+3.16%)
May 18, 2009 30.41 30.74 29.37 30.04 3,915,466 -0.47(-1.54%)
May 17, 2009 30.55 30.80 30.08 30.51 362,240 +0.22(+0.73%)
May 15, 2009 30.55 30.80 30.08 30.29 2,061,067 -0.31(-1.01%)
May 14, 2009 30.56 31.47 30.56 30.60 2,570,606 -0.16(-0.52%)
May 13, 2009 30.55 31.05 30.32 30.76 2,534,558 -0.07(-0.23%)
May 12, 2009 32.09 32.09 30.74 30.83 3,323,251 -1.24(-3.87%)
May 11, 2009 30.30 32.62 29.86 32.07 5,435,417 +1.75(+5.77%)
May 08, 2009 31.81 31.81 30.20 30.32 4,319,765 -1.21(-3.84%)
May 07, 2009 32.50 32.59 31.35 31.53 3,233,364 -0.35(-1.10%)
May 06, 2009 32.91 33.25 31.18 31.88 3,659,995 -1.02(-3.10%)
May 05, 2009 32.80 33.00 32.20 32.90 1,733,892 +0.23(+0.70%)
May 04, 2009 32.43 32.72 31.95 32.67 2,421,033 +0.53(+1.65%)
May 01, 2009 33.00 33.20 31.93 32.14 1,951,207 -1.05(-3.16%)
Apr 30, 2009 33.22 33.63 32.85 33.19 2,271,600 +0.09(+0.27%)
Apr 29, 2009 33.35 33.95 32.98 33.10 1,901,036 -0.14(-0.42%)
Apr 28, 2009 32.65 34.07 32.50 33.24 2,561,109 +0.50(+1.53%)
Apr 27, 2009 32.61 33.45 32.28 32.74 2,391,264 -0.05(-0.15%)
Apr 24, 2009 32.70 33.41 32.21 32.79 2,138,403 +0.19(+0.58%)
Apr 23, 2009 33.75 33.98 32.26 32.60 3,075,640 -1.02(-3.03%)
Apr 22, 2009 32.96 34.65 32.65 33.62 2,974,268 +0.50(+1.51%)
Apr 21, 2009 33.53 33.53 32.82 33.12 2,174,844 -0.17(-0.51%)
Apr 20, 2009 32.72 33.45 32.35 33.29 3,377,244 +0.47(+1.43%)
Apr 17, 2009 33.45 33.45 32.77 32.82 2,347,434 -0.48(-1.44%)
Apr 16, 2009 33.33 33.59 32.81 33.30 3,137,755 +0.09(+0.27%)
Apr 15, 2009 33.60 33.95 32.90 33.21 2,117,232 -0.63(-1.86%)
Apr 14, 2009 33.52 34.13 33.06 33.84 2,887,124 +0.05(+0.15%)
Apr 13, 2009 34.24 34.77 33.79 33.79 2,859,812 -0.54(-1.57%)
Apr 09, 2009 34.17 34.64 33.46 34.33 3,787,191 -0.30(-0.87%)
Apr 08, 2009 33.79 35.00 33.40 34.63 7,889,595 +1.97(+6.03%)
Apr 07, 2009 33.03 33.23 32.53 32.66 3,917,738 -0.65(-1.95%)
Apr 06, 2009 32.45 33.63 32.10 33.31 5,013,757 +1.41(+4.42%)
Apr 03, 2009 32.05 32.10 31.46 31.90 3,749,324 -0.23(-0.72%)
Apr 02, 2009 33.46 33.46 31.95 32.13 3,908,168 -0.84(-2.55%)
Apr 01, 2009 33.14 33.70 32.82 32.97 2,690,609 -0.40(-1.20%)
Mar 31, 2009 34.06 34.06 32.91 33.37 2,181,934 -0.37(-1.10%)
Mar 30, 2009 33.28 33.79 32.84 33.74 2,455,890 +0.56(+1.69%)
Mar 26, 2009 32.23 33.41 31.85 33.18 3,113,106 +1.08(+3.36%)
Mar 25, 2009 31.50 32.28 30.99 32.10 3,206,777 +0.82(+2.62%)
Mar 24, 2009 31.06 32.15 30.83 31.28 2,977,543 -0.65(-2.04%)
Mar 23, 2009 31.16 31.97 31.13 31.93 2,157,520 +1.07(+3.47%)
Mar 20, 2009 31.47 31.55 30.70 30.86 3,408,697 -0.49(-1.56%)
Mar 19, 2009 31.92 32.00 30.72 31.35 2,539,754 -0.40(-1.25%)
Mar 18, 2009 31.54 32.24 31.00 31.75 3,025,967 +0.21(+0.65%)
Mar 17, 2009 30.60 31.94 30.49 31.54 2,724,831 +0.95(+3.11%)
Mar 16, 2009 31.70 31.76 30.49 30.59 2,461,268 -0.93(-2.95%)
Mar 13, 2009 31.50 31.79 30.70 31.52 0 +0.27(+0.86%)
Mar 12, 2009 30.70 31.42 30.70 31.25 3,177,982 +0.37(+1.20%)
Mar 11, 2009 31.28 31.78 30.48 30.88 3,951,934 -0.42(-1.34%)
Mar 10, 2009 31.22 31.75 30.60 31.30 5,983,459 +0.66(+2.15%)
Mar 09, 2009 30.40 31.63 30.21 30.64 5,298,780 +0.28(+0.92%)
Mar 06, 2009 30.94 30.94 29.50 30.36 0 -0.30(-0.98%)
Mar 05, 2009 29.27 31.00 29.27 30.66 11,338,094 +3.39(+12.43%)
Mar 04, 2009 27.31 27.68 26.67 27.27 4,177,167 -0.43(-1.55%)
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.