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, 2008 25.62 26.25 25.25 26.07 3,206,652 +0.56(+2.20%)
Dec 30, 2008 24.57 25.51 24.35 25.51 2,000,260 +1.05(+4.29%)
Dec 29, 2008 24.80 24.89 24.00 24.46 1,781,089 -0.29(-1.17%)
Dec 26, 2008 24.00 24.85 24.00 24.75 1,177,599 +0.84(+3.51%)
Dec 24, 2008 24.23 24.63 23.81 23.91 1,452,243 -0.55(-2.25%)
Dec 23, 2008 24.87 25.00 24.30 24.46 2,340,581 -0.22(-0.89%)
Dec 22, 2008 25.33 25.33 24.35 24.68 2,484,682 -0.64(-2.53%)
Dec 20, 2008 26.20 26.41 24.71 25.32 0 +0.00(+0.00%)
Dec 19, 2008 26.20 26.41 24.71 25.32 4,463,108 -0.83(-3.17%)
Dec 18, 2008 26.20 26.47 25.73 26.15 3,468,091 +0.36(+1.40%)
Dec 17, 2008 25.41 26.72 25.21 25.79 3,312,657 +0.12(+0.47%)
Dec 16, 2008 24.87 25.75 24.54 25.67 3,617,841 +1.04(+4.22%)
Dec 15, 2008 24.34 24.84 23.67 24.63 3,131,281 +0.12(+0.49%)
Dec 13, 2008 23.01 24.64 22.84 24.51 0 +0.00(+0.00%)
Dec 12, 2008 23.01 24.64 22.84 24.51 4,202,308 +1.04(+4.43%)
Dec 11, 2008 23.55 23.78 22.88 23.47 4,593,513 -0.32(-1.35%)
Dec 10, 2008 23.91 23.91 22.76 23.79 4,156,566 +0.31(+1.32%)
Dec 09, 2008 25.18 25.59 23.13 23.48 4,877,910 -2.15(-8.39%)
Dec 08, 2008 25.75 25.96 25.11 25.63 4,085,798 +0.54(+2.15%)
Dec 06, 2008 23.40 25.14 21.79 25.09 0 +0.00(+0.00%)
Dec 05, 2008 23.40 25.14 21.79 25.09 7,028,560 +0.88(+3.63%)
Dec 04, 2008 25.94 26.24 23.00 24.21 8,714,534 -1.61(-6.24%)
Dec 03, 2008 24.95 26.35 24.79 25.82 6,683,325 +0.71(+2.83%)
Dec 02, 2008 26.50 26.77 24.71 25.11 6,804,235 -0.89(-3.42%)
Dec 01, 2008 27.70 28.18 25.94 26.00 3,991,183 -1.78(-6.41%)
Nov 28, 2008 28.28 28.28 27.46 27.78 1,351,579 -1.11(-3.84%)
Nov 26, 2008 28.03 29.07 27.62 28.89 3,395,184 +0.44(+1.55%)
Nov 25, 2008 27.65 28.60 27.39 28.45 4,785,403 +1.28(+4.71%)
Nov 24, 2008 25.99 27.80 24.73 27.17 6,271,156 +1.79(+7.05%)
Nov 21, 2008 25.60 25.81 24.00 25.38 5,914,628 +0.31(+1.24%)
Nov 20, 2008 26.78 27.22 24.98 25.07 7,352,429 -1.41(-5.32%)
Nov 19, 2008 27.30 27.81 26.00 26.48 4,811,191 -0.86(-3.15%)
Nov 18, 2008 26.98 27.90 26.56 27.34 3,427,656 +0.36(+1.33%)
Nov 17, 2008 26.16 27.72 26.14 26.98 3,618,224 +0.31(+1.16%)
Nov 14, 2008 28.00 28.36 26.60 26.67 0 -1.80(-6.32%)
Nov 13, 2008 27.49 28.50 25.55 28.47 5,811,698 +1.08(+3.94%)
Nov 12, 2008 27.64 27.89 27.01 27.39 3,540,120 -0.32(-1.15%)
Nov 11, 2008 26.95 28.20 26.33 27.71 4,633,540 +0.48(+1.76%)
Nov 10, 2008 26.89 27.26 26.11 27.23 2,757,053 +0.87(+3.30%)
Nov 07, 2008 25.81 26.39 25.14 26.36 2,718,615 +0.97(+3.82%)
Nov 06, 2008 25.12 26.37 25.12 25.39 4,488,311 +0.07(+0.28%)
Nov 05, 2008 27.00 27.22 25.21 25.32 2,286,331 -1.82(-6.71%)
Nov 04, 2008 27.54 27.54 26.14 27.14 3,103,272 +0.20(+0.74%)
Nov 03, 2008 27.00 27.66 26.55 26.94 3,451,623 +0.03(+0.11%)
Oct 31, 2008 27.45 28.14 26.50 26.91 5,399,084 -0.12(-0.44%)
Oct 30, 2008 28.32 28.72 26.63 27.03 3,935,698 +0.02(+0.07%)
Oct 29, 2008 26.98 28.95 26.26 27.01 5,008,775 -0.04(-0.15%)
Oct 28, 2008 25.53 27.05 24.30 27.05 4,473,076 +2.20(+8.85%)
Oct 27, 2008 24.75 26.31 24.28 24.85 3,878,586 -0.20(-0.80%)
Oct 25, 2008 22.78 25.93 22.65 25.05 0 +0.00(+0.00%)
Oct 24, 2008 22.78 25.93 22.65 25.05 4,139,808 +0.58(+2.37%)
Oct 23, 2008 24.87 24.96 23.12 24.47 3,559,731 -0.12(-0.49%)
Oct 22, 2008 24.78 25.13 23.73 24.59 3,392,262 -0.70(-2.77%)
Oct 21, 2008 24.41 25.76 24.25 25.29 3,197,142 +0.53(+2.14%)
Oct 20, 2008 25.25 25.25 24.04 24.76 2,969,273 +0.10(+0.41%)
Oct 17, 2008 25.34 25.40 24.25 24.66 3,168,892 -0.80(-3.14%)
Oct 16, 2008 24.52 25.58 23.15 25.46 4,305,570 +2.04(+8.71%)
Oct 15, 2008 24.85 25.37 23.31 23.42 3,346,412 -1.87(-7.39%)
Oct 14, 2008 25.78 26.30 24.27 25.29 4,736,502 +0.13(+0.52%)
Oct 13, 2008 23.17 25.16 23.00 25.16 4,427,967 +2.86(+12.83%)
Oct 10, 2008 21.03 24.04 19.70 22.30 4,808,947 +0.34(+1.55%)
Oct 09, 2008 25.01 25.01 21.75 21.96 3,967,089 -2.42(-9.93%)
Oct 08, 2008 22.89 25.80 22.61 24.38 6,793,217 +1.02(+4.37%)
Oct 07, 2008 25.60 25.80 23.32 23.36 4,520,199 -2.14(-8.39%)
Oct 06, 2008 24.00 25.57 23.32 25.50 6,222,039 +0.95(+3.87%)
Oct 04, 2008 25.35 26.05 23.83 24.55 0 +0.00(+0.00%)
Oct 03, 2008 25.35 26.05 23.83 24.55 0 +0.35(+1.45%)
Oct 02, 2008 24.20 24.86 23.75 24.20 3,893,988 -0.23(-0.94%)
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.