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 29, 2013 70.14 70.83 69.60 69.77 529,085 -0.37(-0.53%)
Nov 27, 2013 70.55 70.93 69.99 70.14 574,308 -0.39(-0.55%)
Nov 26, 2013 70.92 71.08 69.99 70.53 1,711,123 -0.30(-0.42%)
Nov 25, 2013 70.68 71.75 70.47 70.83 815,399 +0.29(+0.41%)
Nov 22, 2013 70.10 70.65 69.96 70.54 495,658 +0.32(+0.46%)
Nov 21, 2013 69.05 70.47 68.32 70.22 1,024,991 +0.23(+0.33%)
Nov 20, 2013 70.59 70.84 69.79 69.99 744,042 -0.40(-0.57%)
Nov 19, 2013 70.02 71.43 69.80 70.39 1,309,736 +0.33(+0.47%)
Nov 18, 2013 70.08 70.50 69.56 70.06 991,961 +0.04(+0.06%)
Nov 15, 2013 69.86 70.08 69.05 70.02 1,079,852 +0.09(+0.13%)
Nov 14, 2013 69.48 70.06 69.05 69.93 898,275 +0.30(+0.43%)
Nov 13, 2013 68.61 69.65 68.39 69.63 913,468 +0.93(+1.35%)
Nov 12, 2013 68.60 68.81 68.28 68.70 516,052 +0.16(+0.23%)
Nov 11, 2013 67.27 68.95 67.14 68.54 763,234 +1.04(+1.54%)
Nov 08, 2013 67.62 67.65 66.94 67.50 1,214,627 -0.10(-0.15%)
Nov 07, 2013 68.92 69.10 67.41 67.60 1,089,543 -1.06(-1.54%)
Nov 06, 2013 69.06 69.08 68.08 68.66 803,210 -0.43(-0.62%)
Nov 05, 2013 69.76 69.90 68.88 69.09 847,331 -0.67(-0.96%)
Nov 04, 2013 70.00 70.82 69.54 69.76 755,880 +0.21(+0.30%)
Nov 01, 2013 69.01 69.79 69.01 69.55 668,750 +0.67(+0.97%)
Oct 31, 2013 69.31 69.48 68.85 68.88 827,283 -0.36(-0.52%)
Oct 30, 2013 69.38 69.73 68.58 69.24 517,206 -0.09(-0.13%)
Oct 29, 2013 69.54 69.81 69.03 69.33 928,660 +0.08(+0.12%)
Oct 28, 2013 69.79 69.95 69.16 69.25 947,481 -0.33(-0.47%)
Oct 25, 2013 69.34 69.63 69.12 69.58 1,207,969 +0.37(+0.53%)
Oct 24, 2013 69.93 70.12 69.18 69.21 1,143,213 -0.68(-0.97%)
Oct 23, 2013 69.72 70.12 69.42 69.89 762,077 +0.09(+0.13%)
Oct 22, 2013 69.92 70.90 69.73 69.80 1,008,106 +0.00(+0.00%)
Oct 21, 2013 69.60 69.94 68.88 69.80 1,221,160 +0.24(+0.35%)
Oct 18, 2013 70.90 70.90 69.39 69.56 1,910,269 -1.41(-1.99%)
Oct 17, 2013 69.01 70.97 69.01 70.97 1,711,351 +1.56(+2.25%)
Oct 16, 2013 69.09 69.65 68.94 69.41 1,161,683 +0.49(+0.71%)
Oct 15, 2013 69.81 69.98 68.91 68.92 1,116,610 -0.71(-1.02%)
Oct 14, 2013 69.06 70.23 68.75 69.63 1,119,071 -0.08(-0.11%)
Oct 11, 2013 69.27 70.25 69.20 69.71 1,078,208 +0.11(+0.16%)
Oct 10, 2013 69.38 69.75 68.81 69.60 1,941,672 +0.89(+1.30%)
Oct 09, 2013 67.89 69.67 67.40 68.71 3,464,795 -0.74(-1.07%)
Oct 08, 2013 70.62 70.74 68.98 69.45 2,620,277 -1.18(-1.67%)
Oct 07, 2013 72.22 72.45 70.62 70.63 2,584,456 -1.92(-2.65%)
Oct 04, 2013 72.34 72.92 72.22 72.55 1,166,150 +0.21(+0.29%)
Oct 03, 2013 72.90 72.99 72.09 72.34 1,385,573 -0.61(-0.84%)
Oct 02, 2013 72.17 72.96 71.84 72.95 1,186,016 +0.54(+0.75%)
Oct 01, 2013 72.00 72.67 71.47 72.41 1,590,109 +0.39(+0.54%)
Sep 30, 2013 71.97 72.42 71.84 72.02 1,303,368 -0.56(-0.77%)
Sep 27, 2013 72.65 73.22 72.33 72.58 683,933 -0.52(-0.71%)
Sep 26, 2013 72.98 73.74 72.85 73.10 464,150 +0.53(+0.73%)
Sep 25, 2013 73.65 73.94 71.81 72.57 991,252 -1.27(-1.72%)
Sep 24, 2013 73.94 74.49 73.61 73.84 480,104 -0.19(-0.26%)
Sep 23, 2013 73.26 74.45 72.79 74.03 1,410,441 +0.69(+0.94%)
Sep 20, 2013 74.85 74.92 73.14 73.34 3,240,753 -1.36(-1.82%)
Sep 19, 2013 74.77 75.29 74.32 74.70 1,163,367 +0.24(+0.32%)
Sep 18, 2013 72.69 74.61 72.36 74.46 877,829 +1.72(+2.36%)
Sep 17, 2013 72.64 72.92 72.28 72.74 679,956 +0.06(+0.08%)
Sep 16, 2013 72.95 73.01 72.37 72.68 633,690 +0.58(+0.80%)
Sep 13, 2013 71.76 72.24 71.76 72.10 701,468 +0.35(+0.49%)
Sep 12, 2013 72.42 72.51 71.64 71.75 716,686 -0.86(-1.18%)
Sep 11, 2013 72.57 72.83 72.03 72.61 518,618 +0.09(+0.12%)
Sep 10, 2013 72.44 72.61 71.95 72.52 651,743 +0.51(+0.71%)
Sep 09, 2013 71.07 72.06 70.72 72.01 766,123 +1.23(+1.74%)
Sep 06, 2013 71.26 71.62 70.49 70.78 891,186 -0.40(-0.56%)
Sep 05, 2013 70.33 71.52 70.33 71.18 783,518 +0.89(+1.27%)
Sep 04, 2013 70.00 71.52 68.14 70.29 4,048,520 +0.76(+1.09%)
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.