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, 2004 30.75 31.48 30.62 31.23 634,300 +0.52(+1.69%)
Dec 30, 2004 31.00 31.13 30.70 30.71 609,300 -0.29(-0.94%)
Dec 29, 2004 30.61 31.02 30.45 31.00 476,900 +0.39(+1.27%)
Dec 28, 2004 30.10 30.65 30.10 30.61 667,500 +0.60(+2.00%)
Dec 27, 2004 30.00 30.60 29.99 30.01 723,000 +0.23(+0.77%)
Dec 23, 2004 29.64 30.05 29.60 29.78 692,500 +0.05(+0.17%)
Dec 22, 2004 29.20 30.00 29.10 29.73 704,500 +0.46(+1.57%)
Dec 21, 2004 28.59 29.28 28.49 29.27 1,343,200 +0.69(+2.41%)
Dec 20, 2004 29.14 29.14 28.54 28.58 1,334,500 -0.55(-1.89%)
Dec 17, 2004 29.76 29.85 29.03 29.13 1,513,300 -0.62(-2.08%)
Dec 16, 2004 29.72 29.82 29.43 29.75 1,072,000 +0.03(+0.10%)
Dec 15, 2004 29.83 29.97 29.16 29.72 946,800 +0.03(+0.10%)
Dec 14, 2004 28.80 29.81 28.65 29.69 1,380,600 +0.79(+2.73%)
Dec 13, 2004 29.29 29.29 28.56 28.90 1,092,800 -0.12(-0.41%)
Dec 10, 2004 28.75 29.10 28.73 29.02 1,275,000 +0.13(+0.45%)
Dec 09, 2004 29.00 29.00 28.53 28.89 862,100 -0.21(-0.72%)
Dec 08, 2004 28.40 29.19 28.31 29.10 1,722,700 +0.70(+2.46%)
Dec 07, 2004 28.59 28.77 28.35 28.40 1,786,400 -0.22(-0.77%)
Dec 06, 2004 29.01 29.01 28.25 28.62 2,125,100 -0.39(-1.34%)
Dec 03, 2004 29.21 29.26 28.72 29.01 1,575,600 -0.19(-0.65%)
Dec 02, 2004 29.32 30.58 28.96 29.20 2,439,100 -0.76(-2.54%)
Dec 01, 2004 29.65 30.50 29.45 29.96 1,877,600 +0.66(+2.25%)
Nov 30, 2004 30.38 30.38 29.07 29.30 3,068,500 -1.27(-4.15%)
Nov 29, 2004 31.30 31.30 30.41 30.57 1,495,300 -0.91(-2.89%)
Nov 26, 2004 31.34 31.65 31.34 31.48 341,700 +0.24(+0.77%)
Nov 24, 2004 31.24 31.45 31.01 31.24 642,700 +0.00(+0.00%)
Nov 23, 2004 31.05 31.32 30.90 31.24 548,800 +0.34(+1.10%)
Nov 22, 2004 31.04 31.04 30.56 30.90 908,700 -0.09(-0.29%)
Nov 19, 2004 31.90 31.90 30.99 30.99 1,010,800 -0.91(-2.85%)
Nov 18, 2004 31.93 32.12 31.57 31.90 675,000 +0.10(+0.31%)
Nov 17, 2004 31.58 32.28 31.40 31.80 1,052,800 +0.24(+0.76%)
Nov 16, 2004 32.05 32.11 31.46 31.56 926,600 -0.58(-1.80%)
Nov 15, 2004 32.00 32.30 31.92 32.14 1,193,200 +0.88(+2.82%)
Nov 12, 2004 31.03 31.28 30.80 31.26 497,100 +0.23(+0.74%)
Nov 11, 2004 30.40 31.03 30.40 31.03 755,100 +0.68(+2.24%)
Nov 10, 2004 30.39 30.64 30.20 30.35 784,200 -0.04(-0.13%)
Nov 09, 2004 30.22 30.51 29.92 30.39 1,890,400 +0.42(+1.40%)
Nov 08, 2004 30.69 30.69 29.83 29.97 1,274,700 -0.72(-2.35%)
Nov 05, 2004 30.60 31.28 30.53 30.69 1,659,700 +0.25(+0.82%)
Nov 04, 2004 29.62 30.54 29.31 30.44 1,992,900 +0.69(+2.32%)
Nov 03, 2004 30.18 30.19 29.58 29.75 1,325,400 -0.18(-0.60%)
Nov 02, 2004 29.53 30.28 29.53 29.93 2,117,600 +0.33(+1.11%)
Nov 01, 2004 29.55 29.60 29.13 29.60 1,864,900 +0.05(+0.17%)
Oct 29, 2004 28.96 29.58 28.90 29.55 3,043,300 +0.59(+2.04%)
Oct 28, 2004 28.50 28.96 28.37 28.96 1,227,000 +0.63(+2.22%)
Oct 27, 2004 27.48 28.33 27.34 28.33 1,223,500 +0.81(+2.94%)
Oct 26, 2004 26.98 27.52 26.89 27.52 741,500 +0.49(+1.81%)
Oct 25, 2004 27.16 27.22 26.86 27.03 463,800 -0.19(-0.70%)
Oct 22, 2004 27.45 27.50 27.16 27.22 539,200 -0.16(-0.58%)
Oct 21, 2004 27.20 27.46 26.84 27.38 533,500 +0.28(+1.03%)
Oct 20, 2004 27.37 27.37 26.92 27.10 1,075,500 -0.27(-0.99%)
Oct 19, 2004 26.92 27.73 26.91 27.37 1,340,200 +0.43(+1.60%)
Oct 18, 2004 26.58 26.98 26.26 26.94 1,299,000 +0.36(+1.35%)
Oct 15, 2004 26.62 26.89 26.50 26.58 1,359,100 +0.06(+0.23%)
Oct 14, 2004 26.48 26.58 26.34 26.52 1,569,700 +0.05(+0.19%)
Oct 13, 2004 26.39 26.68 26.28 26.47 1,565,300 +0.10(+0.38%)
Oct 12, 2004 26.33 26.37 26.09 26.37 2,091,300 -0.07(-0.26%)
Oct 11, 2004 26.40 26.45 26.30 26.44 1,356,600 +0.09(+0.34%)
Oct 08, 2004 26.04 26.45 26.01 26.35 2,416,800 +0.32(+1.23%)
Oct 07, 2004 26.20 26.47 26.03 26.03 1,984,900 +0.13(+0.50%)
Oct 06, 2004 26.30 26.31 25.82 25.90 2,073,500 -0.53(-2.01%)
Oct 05, 2004 26.60 26.61 26.29 26.43 2,159,500 -0.22(-0.83%)
Oct 04, 2004 26.80 26.99 26.65 26.65 1,964,800 +0.05(+0.19%)
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.