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, 2009 27.83 27.83 27.83 0 -0.23(-0.82%)
Dec 30, 2009 27.90 28.12 27.88 28.06 1,361,521 +0.17(+0.61%)
Dec 29, 2009 27.96 28.05 27.68 27.89 1,671,260 +0.00(+0.00%)
Dec 28, 2009 28.10 28.20 27.80 27.89 1,579,105 -0.13(-0.46%)
Dec 24, 2009 28.07 28.14 27.96 28.02 747,529 +0.07(+0.25%)
Dec 23, 2009 27.99 28.10 27.91 27.95 1,800,330 +0.02(+0.07%)
Dec 22, 2009 28.42 28.42 27.77 27.93 3,410,906 -0.35(-1.24%)
Dec 21, 2009 28.40 28.72 28.23 28.28 2,288,066 -0.01(-0.04%)
Dec 18, 2009 28.24 28.40 28.00 28.29 2,125,554 +0.16(+0.57%)
Dec 17, 2009 28.07 28.42 28.00 28.13 2,348,901 -0.14(-0.50%)
Dec 16, 2009 28.00 28.37 27.93 28.27 2,420,685 +0.29(+1.04%)
Dec 15, 2009 28.16 28.16 27.80 27.98 2,844,188 -0.17(-0.60%)
Dec 14, 2009 28.10 28.21 28.03 28.15 2,724,775 -0.05(-0.18%)
Dec 11, 2009 28.03 28.45 28.00 28.20 2,645,397 +0.29(+1.04%)
Dec 10, 2009 28.05 28.36 27.89 27.91 2,806,366 -0.12(-0.43%)
Dec 09, 2009 28.28 28.31 27.81 28.03 3,667,969 -0.27(-0.95%)
Dec 08, 2009 28.15 28.53 28.13 28.30 3,136,211 +0.01(+0.04%)
Dec 07, 2009 28.20 28.98 28.19 28.29 4,856,652 +0.01(+0.04%)
Dec 04, 2009 28.49 28.88 27.83 28.28 6,062,933 -0.14(-0.49%)
Dec 03, 2009 29.27 29.35 27.62 28.42 11,338,457 -2.31(-7.52%)
Dec 02, 2009 30.95 31.24 30.68 30.73 2,925,471 -0.11(-0.36%)
Dec 01, 2009 30.60 30.93 30.39 30.84 2,749,150 +0.33(+1.08%)
Nov 30, 2009 30.84 31.05 30.40 30.51 3,181,003 -0.51(-1.65%)
Nov 27, 2009 31.07 31.47 30.79 31.02 890,565 -0.46(-1.46%)
Nov 25, 2009 31.16 31.63 30.96 31.48 2,383,741 +0.43(+1.38%)
Nov 24, 2009 30.78 31.05 30.53 31.05 3,120,109 +0.52(+1.70%)
Nov 23, 2009 30.54 30.63 30.29 30.53 2,184,188 +0.15(+0.49%)
Nov 20, 2009 30.25 30.65 30.17 30.38 1,937,662 +0.09(+0.30%)
Nov 19, 2009 30.57 30.61 30.25 30.29 2,991,592 -0.25(-0.82%)
Nov 18, 2009 30.18 30.83 30.10 30.54 4,152,983 +0.65(+2.17%)
Nov 17, 2009 30.13 30.35 29.70 29.89 3,218,889 -0.32(-1.06%)
Nov 16, 2009 29.82 30.28 29.51 30.21 2,554,692 +0.58(+1.96%)
Nov 13, 2009 29.45 29.75 29.41 29.63 3,376,914 +0.03(+0.10%)
Nov 12, 2009 29.73 30.03 29.43 29.60 2,759,865 -0.08(-0.27%)
Nov 11, 2009 29.88 29.90 29.49 29.68 3,773,174 +0.08(+0.27%)
Nov 10, 2009 29.57 29.68 29.29 29.60 3,414,089 -0.01(-0.03%)
Nov 09, 2009 28.60 29.70 28.47 29.61 4,130,154 +1.02(+3.57%)
Nov 06, 2009 28.63 28.85 28.12 28.59 3,309,906 +0.15(+0.53%)
Nov 05, 2009 28.61 28.71 28.01 28.44 2,539,452 -0.06(-0.21%)
Nov 04, 2009 28.43 28.68 28.12 28.50 2,931,160 +0.07(+0.25%)
Nov 03, 2009 28.60 28.70 28.04 28.43 3,380,919 -0.29(-1.01%)
Nov 02, 2009 28.46 28.75 28.15 28.72 3,281,487 +0.42(+1.48%)
Oct 30, 2009 28.79 28.88 28.27 28.30 3,719,878 -0.51(-1.77%)
Oct 29, 2009 28.84 28.95 28.40 28.81 2,272,804 +0.06(+0.21%)
Oct 28, 2009 29.29 29.39 28.75 28.75 4,608,910 -0.45(-1.54%)
Oct 27, 2009 29.05 29.45 28.69 29.20 6,064,339 +0.21(+0.72%)
Oct 26, 2009 29.22 29.27 28.91 28.99 4,901,813 -0.18(-0.62%)
Oct 23, 2009 29.07 29.31 28.95 29.17 3,957,552 -0.09(-0.31%)
Oct 22, 2009 28.39 29.33 28.26 29.26 4,418,383 +0.84(+2.96%)
Oct 21, 2009 29.17 29.37 28.38 28.42 5,033,859 -0.76(-2.60%)
Oct 20, 2009 29.23 29.33 29.11 29.18 4,601,719 +0.59(+2.06%)
Oct 19, 2009 28.41 28.80 28.24 28.59 3,274,132 +0.23(+0.81%)
Oct 16, 2009 28.52 28.80 28.14 28.36 2,634,848 -0.32(-1.12%)
Oct 15, 2009 28.14 28.76 28.06 28.68 3,681,895 +0.48(+1.70%)
Oct 14, 2009 28.23 28.40 28.14 28.20 4,672,800 +0.09(+0.32%)
Oct 13, 2009 28.41 28.41 27.99 28.11 4,996,430 -0.25(-0.88%)
Oct 12, 2009 28.52 28.89 28.22 28.36 3,904,096 -0.28(-0.98%)
Oct 09, 2009 28.64 28.75 28.39 28.64 4,103,274 -0.04(-0.14%)
Oct 08, 2009 28.48 28.73 28.25 28.68 5,774,281 +0.47(+1.67%)
Oct 07, 2009 29.53 29.69 28.08 28.21 13,207,085 -0.27(-0.95%)
Oct 06, 2009 27.68 28.64 27.52 28.48 8,605,660 +1.54(+5.72%)
Oct 05, 2009 26.83 27.02 26.63 26.94 3,723,731 +0.31(+1.16%)
Oct 02, 2009 26.72 27.29 26.59 26.63 3,726,402 -0.21(-0.78%)
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.