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 30, 2011 57.79 58.17 57.65 57.66 467,318 -0.13(-0.22%)
Dec 29, 2011 57.65 58.06 57.31 57.79 424,568 +0.31(+0.54%)
Dec 28, 2011 58.78 58.82 57.38 57.48 606,687 -1.13(-1.93%)
Dec 27, 2011 58.54 58.81 58.20 58.61 228,619 -0.15(-0.26%)
Dec 23, 2011 58.41 58.96 58.06 58.76 230,514 +0.45(+0.77%)
Dec 21, 2011 58.04 58.60 57.93 58.31 487,278 +0.35(+0.60%)
Dec 20, 2011 57.92 58.11 57.35 57.96 586,230 +0.80(+1.40%)
Dec 19, 2011 58.08 58.30 56.94 57.16 410,333 -0.76(-1.31%)
Dec 16, 2011 57.90 58.58 57.73 57.92 1,118,974 +0.37(+0.64%)
Dec 15, 2011 57.37 58.06 57.08 57.55 896,455 +0.53(+0.93%)
Dec 14, 2011 56.39 57.33 56.28 57.02 604,054 +0.37(+0.65%)
Dec 13, 2011 57.83 57.83 56.36 56.65 671,774 -0.92(-1.60%)
Dec 12, 2011 57.55 58.01 57.20 57.57 859,770 -0.29(-0.50%)
Dec 09, 2011 57.81 58.24 57.41 57.86 913,891 +0.12(+0.21%)
Dec 08, 2011 58.06 59.20 57.69 57.74 995,757 -0.48(-0.82%)
Dec 07, 2011 58.56 58.75 57.91 58.22 591,237 -0.56(-0.95%)
Dec 06, 2011 59.21 59.44 58.46 58.78 925,034 -0.42(-0.71%)
Dec 05, 2011 59.47 59.99 58.84 59.20 881,227 +0.50(+0.85%)
Dec 02, 2011 59.50 59.65 58.65 58.70 960,772 -0.36(-0.61%)
Dec 01, 2011 59.35 59.75 58.83 59.06 996,668 -0.36(-0.61%)
Nov 30, 2011 58.23 59.47 57.33 59.42 1,755,056 +2.37(+4.15%)
Nov 29, 2011 56.66 57.56 56.55 57.05 460,268 +0.57(+1.01%)
Nov 28, 2011 56.88 57.47 56.12 56.48 585,365 +0.68(+1.22%)
Nov 25, 2011 55.52 56.06 54.85 55.80 409,246 -0.10(-0.18%)
Nov 23, 2011 57.04 57.18 55.74 55.90 681,913 -1.50(-2.61%)
Nov 22, 2011 57.33 58.42 57.27 57.40 828,889 -0.17(-0.30%)
Nov 21, 2011 56.21 57.74 55.93 57.57 999,961 +0.85(+1.50%)
Nov 18, 2011 56.31 57.47 56.31 56.72 869,408 +0.70(+1.25%)
Nov 17, 2011 56.31 56.61 55.55 56.02 522,417 -0.25(-0.44%)
Nov 16, 2011 57.20 57.57 56.22 56.27 977,239 -1.18(-2.05%)
Nov 15, 2011 58.17 58.43 57.41 57.45 754,607 -0.70(-1.20%)
Nov 14, 2011 58.61 58.89 57.79 58.15 508,698 -0.58(-0.99%)
Nov 11, 2011 58.31 59.10 57.97 58.73 679,899 +0.79(+1.36%)
Nov 10, 2011 58.03 58.43 57.57 57.94 725,103 +0.39(+0.68%)
Nov 09, 2011 58.20 58.32 57.00 57.55 816,226 -1.42(-2.41%)
Nov 08, 2011 58.95 59.00 58.33 58.97 594,728 +0.05(+0.08%)
Nov 07, 2011 58.70 59.15 58.39 58.92 526,503 -0.05(-0.08%)
Nov 04, 2011 58.31 59.05 58.29 58.97 891,664 +0.57(+0.98%)
Nov 03, 2011 58.62 58.72 57.58 58.40 883,302 +0.10(+0.17%)
Nov 02, 2011 59.28 59.37 58.10 58.30 789,213 -0.60(-1.02%)
Nov 01, 2011 57.70 59.15 57.37 58.90 1,612,478 +0.27(+0.46%)
Oct 31, 2011 57.72 59.77 57.70 58.63 1,441,879 +0.61(+1.05%)
Oct 28, 2011 58.80 59.18 57.76 58.02 861,706 -1.08(-1.83%)
Oct 27, 2011 60.53 60.53 58.29 59.10 1,807,034 -0.32(-0.54%)
Oct 26, 2011 60.02 60.45 59.29 59.42 1,946,882 -0.36(-0.60%)
Oct 25, 2011 59.04 59.93 58.88 59.78 2,051,107 +0.84(+1.43%)
Oct 24, 2011 59.10 59.65 58.63 58.94 1,035,208 -0.16(-0.27%)
Oct 21, 2011 58.61 59.13 58.33 59.10 1,089,470 +1.17(+2.02%)
Oct 20, 2011 57.75 58.18 56.90 57.93 1,407,563 +0.29(+0.50%)
Oct 19, 2011 56.39 58.26 56.39 57.64 2,031,747 +1.20(+2.13%)
Oct 18, 2011 55.34 57.00 54.85 56.44 1,464,297 +1.12(+2.02%)
Oct 17, 2011 54.84 55.99 54.79 55.32 1,401,890 +0.92(+1.69%)
Oct 14, 2011 54.40 54.50 53.65 54.40 1,040,582 +0.43(+0.80%)
Oct 13, 2011 53.87 54.14 53.16 53.97 730,193 -0.35(-0.64%)
Oct 12, 2011 53.76 54.74 53.66 54.32 1,463,395 +0.64(+1.19%)
Oct 11, 2011 53.87 54.28 53.58 53.68 1,693,279 -0.32(-0.59%)
Oct 10, 2011 53.29 54.46 53.12 54.00 1,291,206 +1.18(+2.23%)
Oct 07, 2011 53.21 53.72 51.52 52.82 1,229,381 -0.23(-0.43%)
Oct 06, 2011 52.70 53.19 52.60 53.05 1,438,309 +0.24(+0.45%)
Oct 05, 2011 51.86 53.22 51.33 52.81 2,035,714 +1.32(+2.56%)
Oct 04, 2011 49.63 51.69 49.17 51.49 1,966,710 +1.48(+2.96%)
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.