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 29, 2006 29.59 29.85 29.26 29.33 551,200 -0.26(-0.88%)
Dec 28, 2006 29.59 29.86 29.44 29.59 494,500 -0.17(-0.57%)
Dec 27, 2006 29.99 29.99 29.56 29.76 737,900 -0.02(-0.07%)
Dec 26, 2006 29.69 29.90 29.36 29.78 756,800 +0.02(+0.07%)
Dec 22, 2006 29.05 29.85 28.95 29.76 1,624,700 +0.61(+2.09%)
Dec 21, 2006 29.40 29.79 29.10 29.15 1,329,000 -0.25(-0.85%)
Dec 20, 2006 28.38 29.99 28.38 29.40 1,848,900 +0.51(+1.77%)
Dec 19, 2006 29.06 29.14 28.31 28.89 1,152,800 -0.17(-0.58%)
Dec 18, 2006 29.09 29.43 28.81 29.06 994,700 +0.09(+0.31%)
Dec 15, 2006 29.26 29.50 28.93 28.97 1,691,100 +0.17(+0.59%)
Dec 14, 2006 28.66 29.00 28.63 28.80 1,294,900 +0.12(+0.42%)
Dec 13, 2006 28.86 28.86 28.54 28.68 613,600 -0.04(-0.14%)
Dec 12, 2006 28.95 28.95 28.52 28.72 789,400 -0.23(-0.79%)
Dec 11, 2006 28.59 29.24 28.54 28.95 1,692,200 +0.37(+1.29%)
Dec 08, 2006 28.61 28.84 28.54 28.58 651,200 -0.09(-0.31%)
Dec 07, 2006 29.00 29.13 28.65 28.67 832,900 -0.13(-0.45%)
Dec 06, 2006 29.10 29.37 28.73 28.80 727,500 -0.29(-1.00%)
Dec 05, 2006 28.80 29.27 28.59 29.09 1,129,600 +0.31(+1.08%)
Dec 04, 2006 28.17 28.94 28.10 28.78 977,600 +0.78(+2.79%)
Dec 01, 2006 28.26 28.76 27.77 28.00 2,389,500 +0.11(+0.39%)
Nov 30, 2006 28.16 28.26 27.72 27.89 1,678,200 -0.27(-0.96%)
Nov 29, 2006 27.85 28.65 27.85 28.16 2,062,900 +0.39(+1.40%)
Nov 28, 2006 27.74 27.95 27.39 27.77 1,156,500 +0.03(+0.11%)
Nov 27, 2006 28.23 28.33 27.68 27.74 1,191,800 -0.69(-2.43%)
Nov 24, 2006 28.99 28.99 28.37 28.43 430,600 -0.55(-1.90%)
Nov 22, 2006 28.72 29.00 28.62 28.98 997,000 +0.26(+0.91%)
Nov 21, 2006 28.28 28.78 28.21 28.72 1,411,900 +0.43(+1.52%)
Nov 20, 2006 27.58 28.69 27.58 28.29 707,400 -0.16(-0.56%)
Nov 17, 2006 28.62 28.64 28.14 28.45 1,192,300 -0.18(-0.63%)
Nov 16, 2006 28.23 28.75 28.06 28.63 1,807,400 +0.60(+2.14%)
Nov 15, 2006 27.73 28.26 27.65 28.03 1,995,600 +0.15(+0.54%)
Nov 14, 2006 27.47 27.99 27.47 27.88 1,149,400 +0.24(+0.87%)
Nov 13, 2006 27.75 28.06 27.43 27.64 1,239,700 -0.03(-0.11%)
Nov 10, 2006 27.35 27.69 27.10 27.67 1,515,900 +0.57(+2.10%)
Nov 09, 2006 27.89 27.89 27.08 27.10 1,801,900 -0.70(-2.52%)
Nov 08, 2006 27.70 27.99 27.50 27.80 1,582,400 +0.01(+0.04%)
Nov 07, 2006 27.94 28.12 27.65 27.79 1,209,300 -0.07(-0.25%)
Nov 06, 2006 27.66 28.07 27.59 27.86 1,676,100 +0.20(+0.72%)
Nov 03, 2006 27.89 28.27 27.27 27.66 3,169,000 -0.03(-0.11%)
Nov 02, 2006 28.68 28.94 27.31 27.69 4,845,600 -1.34(-4.62%)
Nov 01, 2006 29.58 30.00 28.93 29.03 1,528,000 -0.42(-1.43%)
Oct 31, 2006 29.72 29.78 29.20 29.45 2,062,500 -0.21(-0.71%)
Oct 30, 2006 29.71 29.80 28.64 29.66 2,325,000 -0.15(-0.50%)
Oct 27, 2006 30.32 30.32 29.75 29.81 1,684,300 -0.51(-1.68%)
Oct 26, 2006 30.47 30.51 30.07 30.32 2,076,200 +0.04(+0.13%)
Oct 25, 2006 30.85 30.90 30.20 30.28 2,127,400 -0.42(-1.37%)
Oct 24, 2006 30.66 30.91 30.53 30.70 1,254,700 +0.00(+0.00%)
Oct 23, 2006 30.03 30.83 29.94 30.70 1,875,800 +0.69(+2.30%)
Oct 20, 2006 30.18 30.34 29.76 30.01 1,495,400 +0.20(+0.67%)
Oct 19, 2006 29.89 30.20 29.67 29.81 823,600 -0.17(-0.57%)
Oct 18, 2006 30.28 30.59 29.87 29.98 1,270,900 -0.02(-0.07%)
Oct 17, 2006 30.10 30.36 29.80 30.00 1,086,600 -0.30(-0.99%)
Oct 16, 2006 29.92 30.51 29.86 30.30 1,426,900 +0.55(+1.85%)
Oct 13, 2006 30.02 30.17 29.60 29.75 1,092,900 -0.41(-1.36%)
Oct 12, 2006 29.12 30.22 29.02 30.16 2,042,200 +1.17(+4.04%)
Oct 11, 2006 28.90 29.15 28.79 28.99 1,175,900 -0.19(-0.65%)
Oct 10, 2006 29.13 29.38 29.00 29.18 1,971,200 +0.17(+0.59%)
Oct 09, 2006 28.70 29.20 28.38 29.01 2,250,400 -0.19(-0.65%)
Oct 06, 2006 29.84 29.85 29.20 29.20 1,493,400 -0.65(-2.18%)
Oct 05, 2006 30.11 30.11 29.50 29.85 2,006,500 -0.26(-0.86%)
Oct 04, 2006 29.35 30.11 29.08 30.11 1,558,300 +0.70(+2.38%)
Oct 03, 2006 28.75 29.58 28.70 29.41 1,774,000 +0.62(+2.15%)
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.