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 (%)
Nov 30, 2009 30.84 31.05 30.40 30.51 3,181,003 -0.51(-1.65%)
Nov 27, 2009 31.07 31.47 30.79 31.02 890,565 -0.46(-1.46%)
Nov 25, 2009 31.16 31.63 30.96 31.48 2,383,741 +0.43(+1.38%)
Nov 24, 2009 30.78 31.05 30.53 31.05 3,120,109 +0.52(+1.70%)
Nov 23, 2009 30.54 30.63 30.29 30.53 2,184,188 +0.15(+0.49%)
Nov 20, 2009 30.25 30.65 30.17 30.38 1,937,662 +0.09(+0.30%)
Nov 19, 2009 30.57 30.61 30.25 30.29 2,991,592 -0.25(-0.82%)
Nov 18, 2009 30.18 30.83 30.10 30.54 4,152,983 +0.65(+2.17%)
Nov 17, 2009 30.13 30.35 29.70 29.89 3,218,889 -0.32(-1.06%)
Nov 16, 2009 29.82 30.28 29.51 30.21 2,554,692 +0.58(+1.96%)
Nov 13, 2009 29.45 29.75 29.41 29.63 3,376,914 +0.03(+0.10%)
Nov 12, 2009 29.73 30.03 29.43 29.60 2,759,865 -0.08(-0.27%)
Nov 11, 2009 29.88 29.90 29.49 29.68 3,773,174 +0.08(+0.27%)
Nov 10, 2009 29.57 29.68 29.29 29.60 3,414,089 -0.01(-0.03%)
Nov 09, 2009 28.60 29.70 28.47 29.61 4,130,154 +1.02(+3.57%)
Nov 06, 2009 28.63 28.85 28.12 28.59 3,309,906 +0.15(+0.53%)
Nov 05, 2009 28.61 28.71 28.01 28.44 2,539,452 -0.06(-0.21%)
Nov 04, 2009 28.43 28.68 28.12 28.50 2,931,160 +0.07(+0.25%)
Nov 03, 2009 28.60 28.70 28.04 28.43 3,380,919 -0.29(-1.01%)
Nov 02, 2009 28.46 28.75 28.15 28.72 3,281,487 +0.42(+1.48%)
Oct 30, 2009 28.79 28.88 28.27 28.30 3,719,878 -0.51(-1.77%)
Oct 29, 2009 28.84 28.95 28.40 28.81 2,272,804 +0.06(+0.21%)
Oct 28, 2009 29.29 29.39 28.75 28.75 4,608,910 -0.45(-1.54%)
Oct 27, 2009 29.05 29.45 28.69 29.20 6,064,339 +0.21(+0.72%)
Oct 26, 2009 29.22 29.27 28.91 28.99 4,901,813 -0.18(-0.62%)
Oct 23, 2009 29.07 29.31 28.95 29.17 3,957,552 -0.09(-0.31%)
Oct 22, 2009 28.39 29.33 28.26 29.26 4,418,383 +0.84(+2.96%)
Oct 21, 2009 29.17 29.37 28.38 28.42 5,033,859 -0.76(-2.60%)
Oct 20, 2009 29.23 29.33 29.11 29.18 4,601,719 +0.59(+2.06%)
Oct 19, 2009 28.41 28.80 28.24 28.59 3,274,132 +0.23(+0.81%)
Oct 16, 2009 28.52 28.80 28.14 28.36 2,634,848 -0.32(-1.12%)
Oct 15, 2009 28.14 28.76 28.06 28.68 3,681,895 +0.48(+1.70%)
Oct 14, 2009 28.23 28.40 28.14 28.20 4,672,800 +0.09(+0.32%)
Oct 13, 2009 28.41 28.41 27.99 28.11 4,996,430 -0.25(-0.88%)
Oct 12, 2009 28.52 28.89 28.22 28.36 3,904,096 -0.28(-0.98%)
Oct 09, 2009 28.64 28.75 28.39 28.64 4,103,274 -0.04(-0.14%)
Oct 08, 2009 28.48 28.73 28.25 28.68 5,774,281 +0.47(+1.67%)
Oct 07, 2009 29.53 29.69 28.08 28.21 13,207,085 -0.27(-0.95%)
Oct 06, 2009 27.68 28.64 27.52 28.48 8,605,660 +1.54(+5.72%)
Oct 05, 2009 26.83 27.02 26.63 26.94 3,723,731 +0.31(+1.16%)
Oct 02, 2009 26.72 27.29 26.59 26.63 3,726,402 -0.21(-0.78%)
Oct 01, 2009 26.42 27.28 26.25 26.84 7,454,611 +0.44(+1.67%)
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%)
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.