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 (%)
Oct 29, 2010 46.00 46.25 45.74 46.17 960,617 +0.15(+0.33%)
Oct 28, 2010 46.38 46.56 45.74 46.02 998,007 -0.18(-0.39%)
Oct 27, 2010 46.38 46.63 45.67 46.20 2,456,857 +0.30(+0.65%)
Oct 25, 2010 45.60 46.20 45.60 45.90 1,709,546 +0.48(+1.06%)
Oct 22, 2010 45.29 45.67 45.22 45.42 1,124,551 +0.19(+0.42%)
Oct 21, 2010 45.50 45.70 45.01 45.23 1,942,185 -0.18(-0.40%)
Oct 20, 2010 45.04 45.74 44.68 45.41 3,309,296 +0.41(+0.91%)
Oct 19, 2010 45.48 45.80 44.80 45.00 2,431,194 -0.73(-1.60%)
Oct 18, 2010 45.45 45.83 45.38 45.73 2,390,567 +0.16(+0.35%)
Oct 15, 2010 46.09 46.15 45.30 45.57 2,688,324 -0.14(-0.31%)
Oct 14, 2010 46.14 46.17 45.25 45.71 2,627,350 -0.35(-0.76%)
Oct 13, 2010 46.29 46.35 45.65 46.06 2,646,531 -0.05(-0.11%)
Oct 12, 2010 46.40 46.43 45.83 46.11 2,358,624 -0.03(-0.07%)
Oct 11, 2010 45.65 46.30 45.61 46.14 2,080,958 +0.63(+1.38%)
Oct 08, 2010 45.51 45.94 45.30 45.51 3,078,158 -0.76(-1.64%)
Oct 07, 2010 46.04 46.29 45.61 46.27 3,042,145 +0.46(+1.00%)
Oct 06, 2010 45.50 45.93 45.25 45.81 4,321,468 +0.47(+1.04%)
Oct 05, 2010 44.62 45.50 44.42 45.34 100 +0.97(+2.19%)
Oct 04, 2010 44.37 44.58 44.12 44.37 2,313,895 +0.07(+0.16%)
Oct 01, 2010 44.30 44.50 43.92 44.30 2,658,031 +0.14(+0.31%)
Sep 30, 2010 44.16 44.59 43.42 44.16 1,200 +0.11(+0.26%)
Sep 29, 2010 45.01 45.10 44.01 44.05 8,242,363 +0.71(+1.64%)
Sep 28, 2010 43.14 43.65 42.84 43.34 500 +0.37(+0.86%)
Sep 27, 2010 43.45 43.53 42.91 42.97 3,428,825 -0.43(-0.99%)
Sep 24, 2010 43.52 43.79 43.34 43.40 1,988,844 +0.13(+0.30%)
Sep 23, 2010 43.27 43.61 43.13 43.27 1,417,356 -0.17(-0.39%)
Sep 22, 2010 43.63 43.69 43.26 43.44 1,145,838 -0.19(-0.44%)
Sep 21, 2010 44.29 44.29 43.43 43.63 2,247,919 -0.31(-0.71%)
Sep 20, 2010 43.73 44.48 43.73 43.94 1,979,485 +0.48(+1.10%)
Sep 17, 2010 43.46 43.57 42.88 43.46 2,436,865 +0.16(+0.37%)
Sep 15, 2010 43.07 43.38 42.45 43.30 2,978,299 +0.27(+0.63%)
Sep 14, 2010 42.99 43.67 42.96 43.03 1,894,160 +0.06(+0.14%)
Sep 13, 2010 42.77 43.05 42.40 42.97 1,107,872 +0.37(+0.87%)
Sep 10, 2010 42.36 43.09 42.30 42.60 2,235,881 +0.21(+0.50%)
Sep 09, 2010 42.68 42.69 42.21 42.39 1,497,122 -0.06(-0.14%)
Sep 08, 2010 42.23 42.66 42.15 42.45 1,408,930 +0.19(+0.45%)
Sep 07, 2010 42.43 42.79 42.23 42.26 144 -0.25(-0.59%)
Sep 03, 2010 43.67 44.07 42.27 42.51 3,799,333 -0.99(-2.28%)
Sep 02, 2010 43.39 43.73 43.24 43.50 2,794,088 +0.22(+0.51%)
Sep 01, 2010 43.02 43.95 42.96 43.28 1,996,698 +0.52(+1.22%)
Aug 31, 2010 42.73 43.41 42.67 42.76 8,600 -0.33(-0.77%)
Aug 30, 2010 43.28 43.43 42.94 43.09 1,372,010 -0.25(-0.58%)
Aug 27, 2010 43.34 43.49 42.79 43.34 1,554,352 +0.12(+0.28%)
Aug 26, 2010 42.87 43.25 42.61 43.22 1,668,176 +0.40(+0.93%)
Aug 25, 2010 42.32 42.92 41.89 42.82 2,769,858 -0.35(-0.81%)
Aug 24, 2010 42.69 43.42 42.31 43.17 180 +0.26(+0.61%)
Aug 23, 2010 42.92 43.27 42.75 42.91 2,111,992 +0.08(+0.19%)
Aug 20, 2010 42.99 43.13 42.56 42.83 3,154,066 -0.34(-0.79%)
Aug 19, 2010 43.47 44.03 43.06 43.17 180 -0.39(-0.90%)
Aug 18, 2010 43.28 43.85 43.05 43.56 500 +0.22(+0.51%)
Aug 17, 2010 43.11 43.50 42.86 43.34 1,438,771 +0.44(+1.03%)
Aug 16, 2010 42.57 43.01 42.24 42.90 1,812,093 -0.02(-0.05%)
Aug 13, 2010 42.92 43.15 42.75 42.92 1,306,876 -0.01(-0.02%)
Aug 12, 2010 42.10 42.96 42.03 42.93 1,910,911 +0.30(+0.70%)
Aug 11, 2010 42.83 42.98 42.49 42.63 144 +0.26(+0.61%)
Aug 10, 2010 42.37 42.88 42.27 42.37 400 -0.38(-0.89%)
Aug 09, 2010 41.99 42.81 41.98 42.75 2,396,783 +0.75(+1.79%)
Aug 06, 2010 42.00 42.01 41.23 42.00 1,481,457 +0.09(+0.21%)
Aug 05, 2010 41.77 42.07 41.39 41.91 1,435,655 -0.10(-0.24%)
Aug 04, 2010 41.24 42.05 41.17 42.01 100 +0.60(+1.45%)
Aug 03, 2010 41.80 42.00 41.30 41.41 300 -0.51(-1.22%)
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.