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, 2007 18.90 19.32 18.90 19.23 1,973,563 +0.24(+1.26%)
Dec 28, 2007 19.12 19.25 18.88 18.99 1,164,548 +0.05(+0.26%)
Dec 27, 2007 18.92 19.25 18.82 18.94 1,309,756 -0.30(-1.56%)
Dec 26, 2007 19.83 19.89 18.82 19.24 2,224,875 -0.78(-3.90%)
Dec 24, 2007 19.45 20.05 19.45 20.02 731,834 +0.54(+2.77%)
Dec 21, 2007 19.42 19.59 19.05 19.48 2,989,992 +0.24(+1.25%)
Dec 20, 2007 19.04 19.35 18.80 19.24 2,901,925 +0.31(+1.64%)
Dec 19, 2007 19.14 19.27 18.83 18.93 3,940,000 -0.17(-0.89%)
Dec 18, 2007 18.53 19.19 17.95 19.10 3,113,135 +0.74(+4.03%)
Dec 17, 2007 18.55 18.84 18.29 18.36 4,092,900 -0.17(-0.92%)
Dec 14, 2007 18.91 19.01 18.42 18.53 2,354,700 -0.70(-3.64%)
Dec 13, 2007 19.15 19.28 18.69 19.23 3,817,814 +0.02(+0.10%)
Dec 12, 2007 19.65 19.93 19.03 19.21 3,810,000 +0.04(+0.21%)
Dec 11, 2007 20.06 20.19 18.92 19.17 4,274,555 -0.82(-4.10%)
Dec 10, 2007 20.30 20.30 19.81 19.99 2,673,537 -0.31(-1.53%)
Dec 07, 2007 21.27 21.27 20.21 20.30 5,362,201 -0.97(-4.56%)
Dec 06, 2007 21.67 21.71 20.64 21.27 5,296,123 -1.92(-8.28%)
Dec 05, 2007 23.44 23.86 22.87 23.19 1,368,746 -0.11(-0.47%)
Dec 04, 2007 23.28 23.49 22.46 23.30 2,340,427 -0.07(-0.30%)
Dec 03, 2007 23.80 23.80 23.30 23.37 1,176,620 -0.18(-0.76%)
Nov 30, 2007 24.42 24.42 23.44 23.55 2,283,400 -0.04(-0.17%)
Nov 29, 2007 23.03 23.87 22.81 23.59 2,322,986 +0.41(+1.77%)
Nov 28, 2007 22.84 23.47 22.65 23.18 3,044,114 +0.56(+2.48%)
Nov 27, 2007 22.49 23.32 22.30 22.62 1,589,861 +0.20(+0.89%)
Nov 26, 2007 22.94 23.00 22.39 22.42 1,829,153 -0.40(-1.75%)
Nov 23, 2007 22.31 22.96 22.31 22.82 714,400 +0.62(+2.79%)
Nov 21, 2007 21.11 22.52 21.11 22.20 1,983,300 +0.55(+2.54%)
Nov 20, 2007 21.93 22.48 21.03 21.65 3,665,800 -0.07(-0.32%)
Nov 19, 2007 22.00 22.22 21.52 21.72 3,487,108 -0.41(-1.85%)
Nov 16, 2007 22.51 22.52 22.13 22.13 3,521,200 -0.21(-0.94%)
Nov 15, 2007 23.20 23.36 22.15 22.34 2,741,400 -0.90(-3.87%)
Nov 14, 2007 24.54 24.76 23.20 23.24 3,050,200 -1.37(-5.57%)
Nov 13, 2007 23.66 24.94 23.66 24.61 2,398,525 +1.10(+4.68%)
Nov 12, 2007 22.70 24.26 22.60 23.51 2,868,585 +0.98(+4.35%)
Nov 09, 2007 22.80 22.87 21.85 22.53 3,569,200 -0.70(-3.01%)
Nov 08, 2007 23.40 23.65 22.35 23.23 2,920,394 -0.04(-0.17%)
Nov 07, 2007 22.80 23.95 22.80 23.27 2,532,450 -0.24(-1.02%)
Nov 06, 2007 22.93 23.56 22.56 23.51 2,899,130 +0.60(+2.62%)
Nov 05, 2007 23.00 23.52 22.75 22.91 2,230,843 -0.70(-2.96%)
Nov 02, 2007 23.86 24.07 23.13 23.61 2,596,400 -0.21(-0.88%)
Nov 01, 2007 24.82 24.96 23.75 23.82 2,089,600 -1.53(-6.04%)
Oct 31, 2007 25.88 25.88 25.00 25.35 1,601,900 -0.47(-1.82%)
Oct 30, 2007 25.46 26.05 25.15 25.82 1,234,900 +0.54(+2.14%)
Oct 29, 2007 25.52 25.63 25.20 25.28 1,373,400 -0.06(-0.24%)
Oct 26, 2007 25.01 25.37 24.44 25.34 1,292,800 +0.73(+2.97%)
Oct 25, 2007 25.04 25.20 24.23 24.61 2,147,600 -0.36(-1.44%)
Oct 24, 2007 24.68 25.04 24.16 24.97 1,232,700 +0.18(+0.73%)
Oct 23, 2007 25.28 25.36 24.17 24.79 1,689,000 -0.43(-1.70%)
Oct 22, 2007 24.35 25.53 24.16 25.22 2,033,400 +0.66(+2.69%)
Oct 19, 2007 25.19 25.21 24.53 24.56 2,403,000 -0.69(-2.73%)
Oct 18, 2007 25.98 26.07 24.92 25.25 1,962,400 -0.84(-3.22%)
Oct 17, 2007 26.84 26.89 25.62 26.09 2,067,400 -0.28(-1.06%)
Oct 16, 2007 26.87 26.92 26.24 26.37 1,427,300 -0.35(-1.31%)
Oct 15, 2007 27.52 27.56 26.53 26.72 1,885,900 -0.69(-2.52%)
Oct 12, 2007 27.89 27.89 27.20 27.41 1,547,001 -0.24(-0.87%)
Oct 11, 2007 28.35 28.48 27.58 27.65 2,371,500 -0.32(-1.14%)
Oct 10, 2007 27.31 28.05 27.16 27.97 2,803,600 +0.66(+2.42%)
Oct 09, 2007 27.13 27.39 26.66 27.31 1,969,000 +0.33(+1.22%)
Oct 08, 2007 27.21 27.31 26.84 26.98 1,938,200 -0.31(-1.14%)
Oct 05, 2007 26.59 27.48 26.20 27.29 2,808,200 +0.76(+2.86%)
Oct 04, 2007 28.47 28.78 26.13 26.53 4,746,400 -0.91(-3.32%)
Oct 03, 2007 26.75 27.73 26.53 27.44 2,472,400 +0.55(+2.05%)
Oct 02, 2007 26.11 26.90 26.07 26.89 3,206,600 +0.75(+2.87%)
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.