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, 2014 79.21 79.21 79.21 0 -0.09(-0.11%)
Dec 30, 2014 79.34 79.36 79.06 79.30 479,647 +0.00(+0.00%)
Dec 29, 2014 79.20 79.43 79.12 79.30 529,187 +0.18(+0.23%)
Dec 26, 2014 79.25 79.25 79.02 79.12 143,524 -0.02(-0.03%)
Dec 24, 2014 79.14 79.14 79.14 0 -0.01(-0.01%)
Dec 23, 2014 79.25 79.46 79.13 79.15 350,719 +0.04(+0.05%)
Dec 22, 2014 78.93 79.30 78.87 79.11 592,225 +0.15(+0.19%)
Dec 19, 2014 79.32 79.34 78.47 78.96 2,235,304 -0.50(-0.63%)
Dec 18, 2014 79.50 79.61 79.16 79.46 1,150,089 +0.21(+0.26%)
Dec 17, 2014 79.34 79.80 79.09 79.25 822,996 +0.13(+0.16%)
Dec 16, 2014 79.70 79.12 623,825 -0.15(-0.19%)
Dec 15, 2014 79.44 79.69 79.24 79.27 670,585 +0.02(+0.03%)
Dec 12, 2014 79.40 79.76 79.23 79.25 1,164,701 -0.23(-0.29%)
Dec 11, 2014 79.69 79.80 79.44 79.48 1,046,969 -0.10(-0.13%)
Dec 10, 2014 79.75 79.85 79.27 79.58 1,725,098 -0.17(-0.21%)
Dec 09, 2014 79.80 79.89 79.26 79.75 490,538 -0.05(-0.06%)
Dec 08, 2014 79.70 79.88 79.60 79.80 705,730 +0.02(+0.03%)
Dec 05, 2014 79.26 79.81 79.26 79.78 1,332,639 +0.10(+0.13%)
Dec 04, 2014 79.50 79.89 79.18 79.68 2,387,022 +0.20(+0.25%)
Dec 03, 2014 79.39 79.75 79.11 79.48 2,088,003 +0.08(+0.10%)
Dec 02, 2014 79.74 79.74 79.24 79.40 634,197 -0.02(-0.03%)
Dec 01, 2014 79.04 79.58 78.70 79.42 1,056,096 +0.37(+0.47%)
Nov 28, 2014 79.34 79.51 78.70 79.05 341,124 +0.01(+0.01%)
Nov 26, 2014 79.04 79.04 79.04 0 +0.36(+0.46%)
Nov 25, 2014 79.26 79.35 78.62 78.68 1,144,069 -0.43(-0.54%)
Nov 24, 2014 79.00 79.20 78.68 79.11 1,234,128 +0.12(+0.15%)
Nov 21, 2014 79.00 79.10 78.47 78.99 2,307,252 +0.41(+0.52%)
Nov 20, 2014 78.70 78.83 78.17 78.58 2,749,424 +0.13(+0.17%)
Nov 19, 2014 78.24 78.50 77.50 78.45 3,538,683 -0.40(-0.51%)
Nov 18, 2014 78.65 78.99 78.54 78.85 1,141,215 -0.01(-0.01%)
Nov 17, 2014 78.24 78.90 78.07 78.86 517,344 +0.54(+0.69%)
Nov 14, 2014 78.58 78.60 78.20 78.32 523,780 -0.08(-0.10%)
Nov 13, 2014 78.75 78.75 78.40 78.40 335,201 -0.13(-0.17%)
Nov 12, 2014 78.58 78.66 78.38 78.53 269,691 -0.02(-0.03%)
Nov 11, 2014 78.57 78.71 78.27 78.55 245,168 +0.05(+0.06%)
Nov 10, 2014 78.54 78.91 78.30 78.50 300,005 -0.34(-0.43%)
Nov 07, 2014 78.69 79.03 78.44 78.84 421,748 +0.15(+0.19%)
Nov 06, 2014 78.75 78.97 78.43 78.69 535,778 +0.18(+0.23%)
Nov 05, 2014 78.50 78.68 78.25 78.51 590,182 +0.16(+0.20%)
Nov 04, 2014 78.50 78.61 78.13 78.35 439,105 -0.20(-0.25%)
Nov 03, 2014 78.28 78.70 77.98 78.55 562,184 +0.26(+0.33%)
Oct 31, 2014 78.06 78.32 77.90 78.29 686,299 +0.47(+0.60%)
Oct 30, 2014 77.40 78.13 77.40 77.82 428,088 +0.07(+0.09%)
Oct 29, 2014 77.70 77.84 77.23 77.75 737,513 +0.02(+0.03%)
Oct 28, 2014 77.85 77.97 77.43 77.73 566,720 -0.15(-0.19%)
Oct 27, 2014 77.99 77.95 77.60 77.88 2,923,723 -0.07(-0.09%)
Oct 24, 2014 77.82 78.17 77.50 77.95 569,627 +0.27(+0.35%)
Oct 23, 2014 77.40 77.85 77.23 77.68 927,749 +0.72(+0.94%)
Oct 22, 2014 76.86 76.96 1,082,664 -0.49(-0.63%)
Oct 21, 2014 77.10 77.96 76.89 77.45 1,366,973 +0.69(+0.90%)
Oct 20, 2014 77.12 77.40 76.58 76.76 1,259,719 -0.01(-0.01%)
Oct 17, 2014 76.42 77.49 76.18 76.77 2,497,049 +0.40(+0.52%)
Oct 16, 2014 76.27 76.36 76.03 76.37 1,518,301 -0.16(-0.21%)
Oct 15, 2014 76.29 76.75 75.44 76.53 2,165,747 -0.44(-0.57%)
Oct 14, 2014 76.83 77.38 76.70 76.97 1,386,594 +0.21(+0.27%)
Oct 13, 2014 76.93 77.64 76.56 76.76 1,051,470 -0.74(-0.95%)
Oct 10, 2014 77.53 77.89 77.20 77.50 1,398,620 -0.25(-0.32%)
Oct 09, 2014 77.49 77.81 77.32 77.75 718,309 +0.04(+0.05%)
Oct 08, 2014 77.89 78.10 77.60 77.71 755,689 +0.06(+0.08%)
Oct 07, 2014 77.63 77.75 77.36 77.65 551,018 -0.09(-0.12%)
Oct 06, 2014 78.00 78.20 77.64 77.74 445,832 -0.48(-0.61%)
Oct 03, 2014 77.90 78.39 77.74 78.22 989,186 +0.26(+0.33%)
Oct 02, 2014 77.50 78.16 77.31 77.96 1,127,750 +0.55(+0.71%)
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.