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 (%)
Mar 31, 2008 19.15 19.71 18.78 19.50 1,961,374 +0.38(+1.99%)
Mar 28, 2008 20.13 20.13 18.90 19.12 1,902,676 -0.65(-3.29%)
Mar 27, 2008 20.34 20.77 19.74 19.77 2,248,786 -0.57(-2.80%)
Mar 26, 2008 21.09 21.15 20.13 20.34 2,242,572 -0.93(-4.37%)
Mar 25, 2008 21.53 21.63 20.83 21.27 2,092,279 -0.13(-0.61%)
Mar 24, 2008 20.61 22.01 20.51 21.40 3,100,778 +0.90(+4.39%)
Mar 21, 2008 18.87 20.54 18.86 20.50 3,295,889 +0.00(+0.00%)
Mar 20, 2008 18.87 20.54 18.86 20.50 3,295,889 +1.61(+8.52%)
Mar 19, 2008 19.52 19.52 18.82 18.89 2,067,283 -0.30(-1.56%)
Mar 18, 2008 18.75 19.38 18.37 19.19 2,693,084 +0.84(+4.58%)
Mar 17, 2008 18.04 18.70 18.00 18.35 2,117,364 -0.17(-0.92%)
Mar 14, 2008 18.95 19.25 18.10 18.52 2,779,829 -0.43(-2.27%)
Mar 13, 2008 18.88 19.00 18.28 18.95 3,060,072 -0.21(-1.10%)
Mar 12, 2008 19.69 19.87 18.92 19.16 2,320,451 -0.27(-1.39%)
Mar 11, 2008 19.25 19.96 18.69 19.43 2,001,997 +0.58(+3.08%)
Mar 10, 2008 18.85 19.42 18.71 18.85 2,646,412 +0.05(+0.27%)
Mar 07, 2008 19.24 19.54 18.50 18.80 2,821,823 -0.60(-3.09%)
Mar 06, 2008 20.30 20.41 19.37 19.40 2,338,522 -0.68(-3.39%)
Mar 05, 2008 20.01 20.56 19.77 20.08 2,167,405 +0.37(+1.88%)
Mar 04, 2008 19.43 19.75 19.11 19.71 1,671,429 +0.09(+0.46%)
Mar 03, 2008 19.16 19.94 18.61 19.62 2,034,801 +0.47(+2.45%)
Feb 29, 2008 19.90 20.15 19.05 19.15 1,857,600 -0.91(-4.54%)
Feb 28, 2008 20.73 20.89 19.91 20.06 1,580,233 -0.85(-4.07%)
Feb 27, 2008 21.25 21.58 20.80 20.91 2,603,586 -0.33(-1.55%)
Feb 26, 2008 20.32 21.28 20.32 21.24 3,076,409 +0.93(+4.58%)
Feb 25, 2008 20.09 20.43 19.53 20.31 1,831,399 +0.27(+1.35%)
Feb 22, 2008 19.60 20.04 19.07 20.04 1,762,970 +0.51(+2.61%)
Feb 21, 2008 20.00 20.29 19.42 19.53 2,090,417 -0.35(-1.76%)
Feb 20, 2008 19.05 20.09 19.05 19.88 1,791,833 +0.71(+3.70%)
Feb 19, 2008 19.95 20.26 19.10 19.17 2,068,630 -0.60(-3.03%)
Feb 18, 2008 19.86 19.88 19.41 19.77 0 +0.00(+0.00%)
Feb 15, 2008 19.86 19.88 19.41 19.77 2,100,634 -0.10(-0.50%)
Feb 14, 2008 20.20 20.54 19.55 19.87 1,913,448 -0.54(-2.65%)
Feb 13, 2008 20.98 21.09 20.27 20.41 1,915,454 -0.10(-0.49%)
Feb 12, 2008 21.25 21.77 20.14 20.51 3,302,400 -0.47(-2.24%)
Feb 11, 2008 19.73 21.02 19.20 20.98 2,962,569 +1.32(+6.71%)
Feb 08, 2008 20.25 21.19 19.59 19.66 3,356,451 -0.65(-3.20%)
Feb 07, 2008 18.04 20.45 18.04 20.31 6,358,765 +2.13(+11.72%)
Feb 06, 2008 18.64 19.06 18.12 18.18 2,916,945 -0.37(-1.99%)
Feb 05, 2008 19.18 19.38 18.47 18.55 4,063,398 -1.16(-5.89%)
Feb 04, 2008 21.57 21.61 19.49 19.71 4,053,902 -1.94(-8.96%)
Feb 01, 2008 21.08 21.72 20.67 21.65 3,106,361 +0.61(+2.90%)
Jan 31, 2008 19.12 21.81 19.02 21.04 6,578,315 +1.57(+8.06%)
Jan 30, 2008 19.38 20.26 19.10 19.47 4,188,332 +0.04(+0.21%)
Jan 29, 2008 19.49 19.51 18.85 19.43 2,523,890 +0.34(+1.78%)
Jan 28, 2008 18.29 19.11 17.82 19.09 3,403,165 +0.86(+4.72%)
Jan 25, 2008 19.41 19.55 17.97 18.23 4,673,155 -0.96(-5.00%)
Jan 24, 2008 20.40 20.40 18.36 19.19 4,687,774 -1.14(-5.61%)
Jan 23, 2008 18.93 20.34 18.33 20.33 5,987,373 +1.07(+5.56%)
Jan 22, 2008 17.00 19.40 16.88 19.26 5,783,117 +1.57(+8.88%)
Jan 21, 2008 17.27 18.66 16.48 17.69 0 +0.00(+0.00%)
Jan 18, 2008 17.27 18.66 16.48 17.69 5,516,668 +0.57(+3.33%)
Jan 17, 2008 16.90 17.45 16.89 17.12 4,624,185 +0.24(+1.42%)
Jan 16, 2008 15.72 17.14 15.72 16.88 4,651,347 +1.03(+6.50%)
Jan 15, 2008 16.09 16.15 15.54 15.85 3,677,800 -0.40(-2.46%)
Jan 14, 2008 16.00 16.37 15.61 16.25 4,066,388 +0.35(+2.20%)
Jan 11, 2008 16.15 16.22 15.66 15.90 3,167,845 -0.24(-1.49%)
Jan 10, 2008 15.86 16.39 15.72 16.14 3,749,454 +0.00(+0.00%)
Jan 09, 2008 15.74 16.20 14.62 16.14 6,025,152 -0.05(-0.31%)
Jan 08, 2008 16.79 17.31 16.10 16.19 6,096,357 -1.11(-6.42%)
Jan 07, 2008 16.99 17.40 16.71 17.30 3,735,872 +0.30(+1.76%)
Jan 04, 2008 17.48 17.48 16.57 17.00 4,010,218 -0.60(-3.41%)
Jan 03, 2008 18.73 18.82 17.45 17.60 3,988,447 -1.13(-6.03%)
Jan 02, 2008 19.12 19.19 18.49 18.73 3,231,409 -0.50(-2.60%)
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.