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, 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%)
Nov 01, 2012 65.93 66.89 65.39 66.17 1,179,765 +0.21(+0.32%)
Oct 31, 2012 65.82 66.39 65.25 65.96 1,093,952 +0.36(+0.55%)
Oct 26, 2012 65.60 65.60 65.60 0 -0.38(-0.58%)
Oct 25, 2012 65.23 66.55 65.01 65.98 1,548,792 +1.33(+2.06%)
Oct 24, 2012 65.62 65.78 64.24 64.65 1,272,039 -0.64(-0.98%)
Oct 23, 2012 64.37 65.30 63.86 65.29 1,324,913 +0.19(+0.29%)
Oct 19, 2012 65.69 65.90 64.73 65.10 1,362,784 -0.69(-1.05%)
Oct 18, 2012 66.36 66.94 64.88 65.79 2,275,258 -0.44(-0.66%)
Oct 17, 2012 68.51 68.75 64.25 66.23 4,825,880 -2.29(-3.34%)
Oct 16, 2012 66.56 68.60 66.50 68.52 1,926,648 +1.98(+2.98%)
Oct 15, 2012 66.36 66.55 65.56 66.54 1,707,523 +0.14(+0.21%)
Oct 12, 2012 65.88 66.50 65.55 66.40 1,370,554 +0.29(+0.44%)
Oct 11, 2012 68.25 69.10 66.11 66.11 2,840,733 -1.89(-2.78%)
Oct 10, 2012 67.65 68.98 67.52 68.00 1,365,838 +0.05(+0.07%)
Oct 09, 2012 68.40 69.07 67.94 67.95 1,459,038 -0.65(-0.95%)
Oct 08, 2012 69.06 69.35 68.50 68.60 1,278,951 -0.42(-0.61%)
Oct 06, 2012 69.39 70.17 68.74 69.02 1,862,435 +0.00(+0.00%)
Oct 05, 2012 69.39 70.17 68.74 69.02 1,862,435 +0.37(+0.54%)
Oct 04, 2012 68.80 69.40 68.56 68.65 1,925,306 +0.09(+0.13%)
Oct 03, 2012 68.26 69.65 67.30 68.56 4,787,668 +2.56(+3.88%)
Oct 02, 2012 66.29 66.29 65.39 66.00 1,846,747 +0.62(+0.95%)
Oct 01, 2012 66.25 66.28 65.18 65.38 2,049,020 -0.92(-1.39%)
Sep 28, 2012 65.37 66.58 64.99 66.30 1,919,181 +0.81(+1.24%)
Sep 27, 2012 64.07 66.46 63.82 65.49 2,157,607 +1.28(+1.99%)
Sep 26, 2012 63.35 64.60 63.29 64.21 1,493,394 +1.05(+1.66%)
Sep 25, 2012 64.17 64.38 62.92 63.16 1,665,700 -1.41(-2.18%)
Sep 24, 2012 64.27 65.35 64.27 64.57 1,213,618 +0.42(+0.65%)
Sep 21, 2012 64.50 64.81 63.62 64.15 3,500,914 -0.20(-0.31%)
Sep 20, 2012 63.81 64.43 63.50 64.35 1,409,527 +0.48(+0.75%)
Sep 19, 2012 63.71 64.21 63.31 63.87 878,531 +0.34(+0.54%)
Sep 18, 2012 64.02 64.12 63.18 63.53 817,665 -0.71(-1.11%)
Sep 17, 2012 64.04 64.32 63.71 64.24 621,939 +0.04(+0.06%)
Sep 14, 2012 64.05 64.41 63.81 64.20 918,308 +0.04(+0.06%)
Sep 13, 2012 63.89 64.80 63.50 64.16 1,273,654 +0.38(+0.60%)
Sep 12, 2012 62.93 64.88 62.88 63.78 1,629,400 +0.71(+1.13%)
Sep 11, 2012 63.30 63.41 62.70 63.07 1,039,719 -0.27(-0.43%)
Sep 10, 2012 62.91 63.71 62.80 63.34 921,881 +0.07(+0.11%)
Sep 07, 2012 63.25 63.33 62.63 63.27 791,036 -0.15(-0.24%)
Sep 06, 2012 63.40 63.82 63.12 63.42 1,220,532 +0.07(+0.11%)
Sep 05, 2012 63.60 64.00 62.56 63.35 1,293,478 +0.36(+0.57%)
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.