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 (%)
Dec 31, 2002 30.90 31.35 30.60 31.21 1,174,200 +0.21(+0.68%)
Dec 30, 2002 29.97 31.11 29.59 31.00 760,800 +1.03(+3.44%)
Dec 27, 2002 29.99 30.07 29.71 29.97 315,900 -0.02(-0.07%)
Dec 26, 2002 29.61 30.28 29.61 29.99 664,700 +0.38(+1.28%)
Dec 24, 2002 29.87 29.87 29.54 29.61 238,900 -0.21(-0.70%)
Dec 23, 2002 30.73 30.78 29.79 29.82 890,800 -0.92(-2.99%)
Dec 20, 2002 30.40 31.00 30.36 30.74 1,052,400 +0.51(+1.69%)
Dec 19, 2002 28.50 30.50 28.45 30.23 2,208,900 +1.78(+6.26%)
Dec 18, 2002 29.36 29.37 28.36 28.45 826,100 -0.91(-3.10%)
Dec 17, 2002 30.00 30.00 29.31 29.36 1,624,100 -0.76(-2.52%)
Dec 16, 2002 28.81 30.19 28.72 30.12 1,412,600 +1.31(+4.55%)
Dec 13, 2002 28.60 28.85 28.00 28.81 1,139,600 +0.18(+0.63%)
Dec 12, 2002 28.80 28.98 28.40 28.63 450,000 -0.12(-0.42%)
Dec 11, 2002 28.83 28.90 28.36 28.75 596,200 -0.08(-0.28%)
Dec 10, 2002 28.45 28.95 28.42 28.83 867,500 +0.47(+1.66%)
Dec 09, 2002 28.81 29.04 28.20 28.36 806,300 -0.44(-1.53%)
Dec 06, 2002 28.40 28.86 28.01 28.80 821,600 +0.18(+0.63%)
Dec 05, 2002 28.90 28.90 28.06 28.62 1,210,100 -0.18(-0.62%)
Dec 04, 2002 28.60 29.19 28.30 28.80 907,400 +0.05(+0.17%)
Dec 03, 2002 29.25 29.25 28.59 28.75 683,200 -0.68(-2.31%)
Dec 02, 2002 29.70 30.44 29.13 29.43 881,400 -0.06(-0.20%)
Nov 29, 2002 29.86 29.92 29.25 29.49 450,000 -0.36(-1.21%)
Nov 27, 2002 28.45 29.94 28.34 29.85 1,087,000 +1.83(+6.53%)
Nov 26, 2002 29.20 29.21 28.00 28.02 2,296,300 -1.48(-5.02%)
Nov 25, 2002 30.13 30.13 29.10 29.50 1,792,600 -0.40(-1.34%)
Nov 22, 2002 30.58 31.19 29.70 29.90 2,562,200 -0.68(-2.22%)
Nov 21, 2002 31.00 31.78 30.00 30.58 2,758,400 -0.05(-0.16%)
Nov 20, 2002 30.11 30.77 29.05 30.63 2,482,800 +0.52(+1.73%)
Nov 19, 2002 30.91 30.94 29.90 30.11 896,900 -0.79(-2.56%)
Nov 18, 2002 32.10 32.10 30.85 30.90 737,900 -1.18(-3.68%)
Nov 15, 2002 31.30 32.45 31.30 32.08 720,100 +0.50(+1.58%)
Nov 14, 2002 30.93 31.79 30.70 31.58 738,300 +0.90(+2.93%)
Nov 13, 2002 30.25 30.90 29.45 30.68 852,800 +0.08(+0.26%)
Nov 12, 2002 29.90 31.00 29.75 30.60 595,200 +0.70(+2.34%)
Nov 11, 2002 30.10 30.10 29.25 29.90 1,067,800 -0.31(-1.03%)
Nov 08, 2002 30.60 31.01 30.02 30.21 875,100 -0.64(-2.07%)
Nov 07, 2002 30.85 31.10 30.36 30.85 848,900 +0.10(+0.33%)
Nov 06, 2002 31.24 31.25 30.25 30.75 1,000,500 -0.39(-1.25%)
Nov 05, 2002 30.98 31.54 30.83 31.14 666,700 +0.15(+0.48%)
Nov 04, 2002 31.85 31.96 30.93 30.99 867,200 -0.56(-1.77%)
Nov 01, 2002 30.79 31.62 30.30 31.55 669,300 +0.76(+2.47%)
Oct 31, 2002 30.14 30.96 30.02 30.79 802,500 +0.90(+3.01%)
Oct 30, 2002 30.44 30.44 29.44 29.89 837,400 -0.56(-1.84%)
Oct 29, 2002 30.40 30.96 29.70 30.45 1,187,100 +0.00(+0.00%)
Oct 28, 2002 31.64 31.70 30.37 30.45 677,200 -0.69(-2.22%)
Oct 25, 2002 29.86 31.20 29.78 31.14 1,031,500 +1.03(+3.42%)
Oct 24, 2002 30.00 30.70 30.00 30.11 721,800 +0.13(+0.43%)
Oct 23, 2002 29.25 30.00 29.00 29.98 998,200 +0.52(+1.77%)
Oct 22, 2002 30.25 30.35 29.02 29.46 922,300 -1.04(-3.41%)
Oct 21, 2002 29.99 30.55 29.32 30.50 906,200 +0.48(+1.60%)
Oct 18, 2002 29.79 30.37 29.50 30.02 700,700 +0.23(+0.77%)
Oct 17, 2002 30.00 30.25 29.62 29.79 1,218,200 +0.21(+0.71%)
Oct 16, 2002 30.30 30.40 29.07 29.58 962,000 -0.86(-2.83%)
Oct 15, 2002 29.60 30.81 29.60 30.44 1,498,600 +1.75(+6.10%)
Oct 14, 2002 27.85 29.30 27.76 28.69 904,500 +0.84(+3.02%)
Oct 11, 2002 26.55 28.31 26.55 27.85 1,452,200 +1.67(+6.38%)
Oct 10, 2002 25.21 26.60 24.01 26.18 1,416,900 +0.98(+3.89%)
Oct 09, 2002 24.80 26.50 24.61 25.20 1,240,100 -0.42(-1.64%)
Oct 08, 2002 24.75 26.16 24.30 25.62 1,095,700 +1.46(+6.04%)
Oct 07, 2002 25.25 25.34 23.75 24.16 1,006,600 -1.35(-5.29%)
Oct 04, 2002 25.24 25.70 24.22 25.51 918,900 +0.30(+1.19%)
Oct 03, 2002 26.50 26.50 25.00 25.21 989,500 -0.16(-0.63%)
Oct 02, 2002 26.40 26.70 25.00 25.37 1,876,100 -0.78(-2.98%)
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.