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 (%)
Jan 31, 2013 57.03 57.22 56.45 56.70 2,329,454 -0.31(-0.54%)
Jan 30, 2013 57.88 57.97 56.73 57.01 2,216,582 -0.65(-1.13%)
Jan 29, 2013 57.81 57.93 57.06 57.66 2,241,625 -0.50(-0.86%)
Jan 28, 2013 58.45 58.54 57.87 58.16 2,003,302 -0.39(-0.67%)
Jan 25, 2013 59.06 59.15 58.54 58.55 2,355,866 -0.29(-0.49%)
Jan 24, 2013 58.25 59.80 58.25 58.84 3,116,960 +0.73(+1.26%)
Jan 23, 2013 58.18 58.42 57.72 58.11 2,103,044 -0.31(-0.53%)
Jan 22, 2013 58.46 58.47 57.75 58.42 1,441,490 +0.05(+0.09%)
Jan 18, 2013 58.17 58.42 57.63 58.37 1,216,381 +0.33(+0.57%)
Jan 17, 2013 58.14 58.47 57.83 58.04 1,751,368 -0.31(-0.53%)
Jan 16, 2013 57.71 58.69 57.34 58.35 2,207,569 +0.80(+1.39%)
Jan 15, 2013 56.60 57.74 56.51 57.55 1,366,494 +0.94(+1.66%)
Jan 14, 2013 56.62 56.90 56.39 56.61 1,102,488 +0.17(+0.30%)
Jan 12, 2013 57.07 57.10 56.34 56.44 1,223,103 +0.00(+0.00%)
Jan 11, 2013 57.07 57.10 56.34 56.44 1,223,103 -0.62(-1.09%)
Jan 10, 2013 56.89 57.07 56.46 57.06 1,580,412 +0.49(+0.87%)
Jan 09, 2013 56.60 57.08 56.26 56.57 1,777,243 -0.75(-1.31%)
Jan 08, 2013 57.04 57.35 56.80 57.32 1,690,339 +0.12(+0.21%)
Jan 07, 2013 56.58 57.70 56.51 57.20 2,489,839 +0.55(+0.97%)
Jan 04, 2013 55.82 57.06 55.78 56.65 5,588,001 +0.91(+1.63%)
Jan 03, 2013 56.93 57.40 54.93 55.74 14,948,940 -8.30(-12.96%)
Jan 02, 2013 63.76 64.40 63.29 64.04 2,465,382 +0.63(+0.99%)
Dec 31, 2012 62.43 63.44 62.22 63.41 1,061,001 +0.71(+1.13%)
Dec 28, 2012 62.10 63.27 61.92 62.70 1,313,336 +0.21(+0.34%)
Dec 27, 2012 62.63 62.86 61.90 62.49 830,607 -0.11(-0.18%)
Dec 26, 2012 63.03 63.03 62.16 62.60 1,252,271 -0.23(-0.37%)
Dec 24, 2012 62.83 63.35 62.78 62.83 310,514 -0.21(-0.33%)
Dec 21, 2012 63.43 63.76 62.78 63.04 2,076,903 -0.70(-1.10%)
Dec 20, 2012 64.50 64.61 63.57 63.74 1,886,075 -0.60(-0.93%)
Dec 19, 2012 65.22 65.32 63.91 64.34 2,330,046 -1.39(-2.11%)
Dec 18, 2012 65.96 66.39 65.33 65.73 1,364,196 -0.37(-0.56%)
Dec 17, 2012 65.49 66.16 65.31 66.10 956,705 +0.24(+0.36%)
Dec 14, 2012 65.73 66.23 65.47 65.86 970,092 -0.05(-0.08%)
Dec 13, 2012 66.36 66.70 65.78 65.91 1,287,543 -0.57(-0.86%)
Dec 12, 2012 64.73 67.13 64.52 66.48 3,051,009 +1.80(+2.78%)
Dec 11, 2012 69.98 70.47 63.90 64.68 5,917,564 -5.90(-8.36%)
Dec 10, 2012 70.88 71.21 70.32 70.58 968,658 -0.42(-0.59%)
Dec 07, 2012 70.07 71.06 69.95 71.00 1,605,788 +0.94(+1.34%)
Dec 06, 2012 69.69 70.17 69.12 70.06 1,313,636 +0.26(+0.37%)
Dec 05, 2012 70.63 71.10 69.37 69.80 1,738,569 -0.91(-1.29%)
Dec 04, 2012 70.69 70.94 70.23 70.71 1,637,814 -0.49(-0.69%)
Nov 30, 2012 70.50 72.54 70.14 71.20 2,880,841 +0.77(+1.09%)
Nov 29, 2012 69.00 70.43 68.58 70.43 1,494,908 +1.42(+2.06%)
Nov 28, 2012 68.95 69.22 68.21 69.01 634,473 +0.07(+0.10%)
Nov 27, 2012 69.57 70.11 68.87 68.94 512,687 -0.48(-0.69%)
Nov 26, 2012 69.82 70.23 68.76 69.42 865,422 -0.68(-0.97%)
Nov 24, 2012 69.12 70.15 68.93 70.10 359,526 +0.00(+0.00%)
Nov 23, 2012 69.12 70.15 68.93 70.10 359,526 +1.27(+1.85%)
Nov 21, 2012 68.90 69.39 68.60 68.83 535,040 -0.06(-0.09%)
Nov 20, 2012 69.49 70.08 68.44 68.89 1,209,818 -0.47(-0.68%)
Nov 19, 2012 67.00 69.61 66.68 69.36 2,223,789 +2.82(+4.24%)
Nov 16, 2012 65.96 66.69 65.93 66.54 1,069,995 +0.65(+0.99%)
Nov 15, 2012 66.00 66.46 65.64 65.89 1,174,973 +0.21(+0.32%)
Nov 14, 2012 65.82 66.82 65.30 65.68 1,794,960 -0.14(-0.21%)
Nov 13, 2012 66.24 67.60 65.45 65.82 1,718,661 -0.58(-0.87%)
Nov 12, 2012 66.38 66.61 65.79 66.40 846,028 -0.10(-0.15%)
Nov 09, 2012 65.70 66.68 65.70 66.50 863,808 +0.47(+0.71%)
Nov 08, 2012 66.09 66.92 65.67 66.03 1,091,117 -0.33(-0.50%)
Nov 07, 2012 65.92 67.25 65.52 66.36 1,702,262 +0.02(+0.03%)
Nov 06, 2012 65.49 66.58 65.28 66.34 1,234,976 +1.03(+1.58%)
Nov 05, 2012 65.75 66.17 64.94 65.31 900,964 -0.62(-0.94%)
Nov 02, 2012 66.26 66.91 65.79 65.93 930,192 -0.24(-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.