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, 2010 50.28 50.33 49.70 49.71 751,271 -0.62(-1.23%)
Dec 30, 2010 49.97 50.52 49.78 50.33 911,694 +0.37(+0.74%)
Dec 29, 2010 49.69 50.17 49.60 49.96 817,000 +0.37(+0.75%)
Dec 28, 2010 49.58 49.71 49.25 49.59 735,252 +0.00(+0.00%)
Dec 27, 2010 49.50 49.83 49.25 49.59 918,718 -0.08(-0.16%)
Dec 23, 2010 49.09 49.81 48.99 49.67 1,055,453 +0.58(+1.18%)
Dec 22, 2010 49.30 49.37 48.96 49.09 1,196,817 -0.09(-0.18%)
Dec 21, 2010 49.74 49.94 49.05 49.18 1,257,255 -0.55(-1.11%)
Dec 20, 2010 49.71 49.91 49.29 49.73 1,248,793 +0.15(+0.30%)
Dec 17, 2010 49.23 50.22 49.23 49.58 2,198,189 -0.06(-0.12%)
Dec 16, 2010 49.14 49.74 49.07 49.64 961,510 +0.44(+0.89%)
Dec 15, 2010 49.02 49.48 49.02 49.20 887,166 +0.00(+0.00%)
Dec 14, 2010 48.98 49.36 48.63 49.20 1,380,020 +0.17(+0.35%)
Dec 13, 2010 49.76 50.01 48.99 49.03 1,710,362 -0.73(-1.47%)
Dec 10, 2010 49.63 50.05 49.34 49.76 1,930,111 +0.26(+0.53%)
Dec 09, 2010 51.19 51.81 49.34 49.50 2,649,772 -1.03(-2.04%)
Dec 08, 2010 50.98 51.07 50.43 50.53 1,622,964 -0.36(-0.71%)
Dec 07, 2010 51.26 51.71 50.88 50.89 1,803,791 -0.03(-0.06%)
Dec 06, 2010 51.08 51.08 50.59 50.92 1,206,036 -0.15(-0.29%)
Dec 03, 2010 50.43 51.10 50.20 51.07 1,353,565 +0.46(+0.91%)
Dec 02, 2010 50.37 50.78 50.05 50.61 1,555,816 +0.30(+0.60%)
Dec 01, 2010 50.63 50.76 50.00 50.31 1,677,584 +0.11(+0.22%)
Nov 30, 2010 50.12 50.45 49.92 50.20 1,620,914 -0.01(-0.02%)
Nov 29, 2010 50.23 50.29 49.52 50.21 1,766,176 -0.46(-0.91%)
Nov 26, 2010 50.46 51.13 50.44 50.67 739,530 -0.01(-0.02%)
Nov 24, 2010 49.39 50.68 50.68 50.68 1,695,584 +1.29(+2.61%)
Nov 23, 2010 48.94 49.49 48.68 49.39 1,885,198 +0.18(+0.37%)
Nov 22, 2010 48.86 49.55 48.80 49.21 1,703,875 +0.37(+0.76%)
Nov 19, 2010 48.93 48.95 48.48 48.84 1,490,155 +0.16(+0.33%)
Nov 18, 2010 48.81 49.84 48.61 48.68 2,789,657 +0.28(+0.58%)
Nov 17, 2010 48.00 48.45 47.76 48.40 2,323,177 +0.41(+0.85%)
Nov 16, 2010 48.00 48.55 47.55 47.99 3,620,639 -0.23(-0.48%)
Nov 15, 2010 48.61 48.87 47.92 48.22 1,508,775 -0.14(-0.29%)
Nov 12, 2010 48.33 48.64 48.09 48.36 1,560,943 -0.16(-0.33%)
Nov 11, 2010 48.22 48.68 47.95 48.52 1,575,938 +0.14(+0.29%)
Nov 10, 2010 47.89 48.50 47.69 48.38 2,234,536 +0.39(+0.81%)
Nov 09, 2010 48.40 48.45 47.93 47.99 1,306,746 -0.44(-0.91%)
Nov 08, 2010 48.36 48.44 48.01 48.43 1,409,210 +0.00(+0.00%)
Nov 05, 2010 47.86 48.54 47.84 48.43 1,717,478 +0.66(+1.38%)
Nov 04, 2010 47.47 47.90 47.20 47.77 2,246,126 +0.59(+1.25%)
Nov 03, 2010 47.14 47.42 46.61 47.18 2,725,957 +0.16(+0.34%)
Nov 02, 2010 46.79 47.40 46.79 47.02 2,678,407 +0.45(+0.97%)
Nov 01, 2010 46.33 46.94 46.17 46.57 1,619,154 +0.40(+0.87%)
Oct 29, 2010 46.00 46.25 45.74 46.17 960,617 +0.15(+0.33%)
Oct 28, 2010 46.38 46.56 45.74 46.02 998,007 -0.18(-0.39%)
Oct 27, 2010 46.38 46.63 45.67 46.20 2,456,857 +0.30(+0.65%)
Oct 25, 2010 45.60 46.20 45.60 45.90 1,709,546 +0.48(+1.06%)
Oct 22, 2010 45.29 45.67 45.22 45.42 1,124,551 +0.19(+0.42%)
Oct 21, 2010 45.50 45.70 45.01 45.23 1,942,185 -0.18(-0.40%)
Oct 20, 2010 45.04 45.74 44.68 45.41 3,309,296 +0.41(+0.91%)
Oct 19, 2010 45.48 45.80 44.80 45.00 2,431,194 -0.73(-1.60%)
Oct 18, 2010 45.45 45.83 45.38 45.73 2,390,567 +0.16(+0.35%)
Oct 15, 2010 46.09 46.15 45.30 45.57 2,688,324 -0.14(-0.31%)
Oct 14, 2010 46.14 46.17 45.25 45.71 2,627,350 -0.35(-0.76%)
Oct 13, 2010 46.29 46.35 45.65 46.06 2,646,531 -0.05(-0.11%)
Oct 12, 2010 46.40 46.43 45.83 46.11 2,358,624 -0.03(-0.07%)
Oct 11, 2010 45.65 46.30 45.61 46.14 2,080,958 +0.63(+1.38%)
Oct 08, 2010 45.51 45.94 45.30 45.51 3,078,158 -0.76(-1.64%)
Oct 07, 2010 46.04 46.29 45.61 46.27 3,042,145 +0.46(+1.00%)
Oct 06, 2010 45.50 45.93 45.25 45.81 4,321,468 +0.47(+1.04%)
Oct 05, 2010 44.62 45.50 44.42 45.34 100 +0.97(+2.19%)
Oct 04, 2010 44.37 44.58 44.12 44.37 2,313,895 +0.07(+0.16%)
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.