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 31, 2014 78.06 78.32 77.90 78.29 686,299 +0.47(+0.60%)
Oct 30, 2014 77.40 78.13 77.40 77.82 428,088 +0.07(+0.09%)
Oct 29, 2014 77.70 77.84 77.23 77.75 737,513 +0.02(+0.03%)
Oct 28, 2014 77.85 77.97 77.43 77.73 566,720 -0.15(-0.19%)
Oct 27, 2014 77.99 77.95 77.60 77.88 2,923,723 -0.07(-0.09%)
Oct 24, 2014 77.82 78.17 77.50 77.95 569,627 +0.27(+0.35%)
Oct 23, 2014 77.40 77.85 77.23 77.68 927,749 +0.72(+0.94%)
Oct 22, 2014 76.86 76.96 1,082,664 -0.49(-0.63%)
Oct 21, 2014 77.10 77.96 76.89 77.45 1,366,973 +0.69(+0.90%)
Oct 20, 2014 77.12 77.40 76.58 76.76 1,259,719 -0.01(-0.01%)
Oct 17, 2014 76.42 77.49 76.18 76.77 2,497,049 +0.40(+0.52%)
Oct 16, 2014 76.27 76.36 76.03 76.37 1,518,301 -0.16(-0.21%)
Oct 15, 2014 76.29 76.75 75.44 76.53 2,165,747 -0.44(-0.57%)
Oct 14, 2014 76.83 77.38 76.70 76.97 1,386,594 +0.21(+0.27%)
Oct 13, 2014 76.93 77.64 76.56 76.76 1,051,470 -0.74(-0.95%)
Oct 10, 2014 77.53 77.89 77.20 77.50 1,398,620 -0.25(-0.32%)
Oct 09, 2014 77.49 77.81 77.32 77.75 718,309 +0.04(+0.05%)
Oct 08, 2014 77.89 78.10 77.60 77.71 755,689 +0.06(+0.08%)
Oct 07, 2014 77.63 77.75 77.36 77.65 551,018 -0.09(-0.12%)
Oct 06, 2014 78.00 78.20 77.64 77.74 445,832 -0.48(-0.61%)
Oct 03, 2014 77.90 78.39 77.74 78.22 989,186 +0.26(+0.33%)
Oct 02, 2014 77.50 78.16 77.31 77.96 1,127,750 +0.55(+0.71%)
Oct 01, 2014 77.26 77.74 77.15 77.41 1,245,059 +0.17(+0.22%)
Sep 30, 2014 77.40 77.70 77.10 77.24 1,570,591 -0.26(-0.34%)
Sep 29, 2014 77.35 77.82 77.25 77.50 552,386 -0.04(-0.05%)
Sep 26, 2014 77.57 77.86 77.51 77.54 925,082 -0.12(-0.15%)
Sep 25, 2014 78.17 78.18 77.50 77.66 1,344,024 -0.45(-0.58%)
Sep 24, 2014 78.20 78.99 78.08 78.11 2,724,987 +0.02(+0.03%)
Sep 23, 2014 78.55 78.67 78.06 78.09 868,159 -0.48(-0.61%)
Sep 22, 2014 78.76 78.76 78.44 78.57 660,181 -0.19(-0.24%)
Sep 19, 2014 78.93 78.93 78.50 78.76 1,211,688 +0.11(+0.14%)
Sep 18, 2014 78.67 78.80 78.25 78.65 1,474,102 -0.10(-0.13%)
Sep 17, 2014 78.64 78.99 78.61 78.75 1,377,963 -0.04(-0.05%)
Sep 16, 2014 78.59 78.82 78.46 78.79 1,017,574 +0.22(+0.28%)
Sep 15, 2014 78.50 78.65 78.37 78.57 414,232 +0.08(+0.10%)
Sep 12, 2014 78.63 78.76 78.34 78.49 1,996,123 -0.18(-0.23%)
Sep 11, 2014 78.50 78.75 78.50 78.67 2,072,678 -0.19(-0.24%)
Sep 10, 2014 78.83 79.00 78.43 78.86 3,402,042 +0.16(+0.20%)
Sep 09, 2014 78.77 79.08 78.40 78.70 880,377 -0.12(-0.15%)
Sep 08, 2014 79.11 79.20 78.65 78.82 1,658,015 -0.29(-0.37%)
Sep 05, 2014 79.45 79.47 78.75 79.11 6,137,578 -0.95(-1.19%)
Sep 04, 2014 80.25 80.30 79.98 80.06 1,487,880 -0.17(-0.21%)
Sep 03, 2014 80.25 80.47 80.06 80.23 1,827,215 +0.01(+0.01%)
Sep 02, 2014 79.83 80.47 80.12 80.22 2,422,137 +0.39(+0.49%)
Aug 29, 2014 79.83 79.83 79.83 0 +0.00(+0.00%)
Aug 28, 2014 79.74 80.00 79.44 79.83 1,095,279 +0.03(+0.04%)
Aug 27, 2014 80.10 80.11 79.73 79.80 1,105,301 -0.20(-0.25%)
Aug 26, 2014 80.19 80.20 79.72 80.00 1,031,161 +0.00(+0.00%)
Aug 25, 2014 79.70 80.18 79.57 80.00 2,408,278 +0.33(+0.41%)
Aug 22, 2014 79.42 79.77 79.10 79.67 1,865,995 +0.26(+0.33%)
Aug 21, 2014 79.61 79.94 79.35 79.41 4,427,134 -0.40(-0.50%)
Aug 20, 2014 79.54 79.94 79.51 79.81 2,130,036 +0.11(+0.14%)
Aug 19, 2014 79.94 80.10 79.60 79.70 5,042,198 -0.11(-0.14%)
Aug 18, 2014 79.57 80.01 79.25 79.81 20,048,708 +3.75(+4.93%)
Aug 15, 2014 76.15 76.52 75.72 76.06 1,722,811 -0.28(-0.37%)
Aug 14, 2014 76.21 76.55 76.15 76.34 755,278 +0.13(+0.17%)
Aug 13, 2014 76.73 76.84 76.04 76.21 1,220,397 -0.52(-0.68%)
Aug 12, 2014 77.10 77.27 77.10 76.73 1,051,471 -0.32(-0.42%)
Aug 11, 2014 76.76 77.49 76.14 77.05 2,567,100 -0.04(-0.05%)
Aug 08, 2014 76.64 76.98 76.13 77.09 816,617 +0.71(+0.93%)
Aug 07, 2014 76.69 76.90 75.46 76.38 1,923,953 -0.12(-0.16%)
Aug 06, 2014 76.83 77.00 76.29 76.50 2,455,350 -0.75(-0.97%)
Aug 05, 2014 75.37 79.93 75.20 77.25 9,862,275 +1.52(+2.01%)
Aug 04, 2014 75.75 76.02 75.25 75.73 2,210,031 -0.12(-0.16%)
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.