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, 2010 36.92 37.15 36.56 36.61 1,712,160 -0.37(-1.00%)
Mar 30, 2010 36.81 37.03 36.59 36.98 1,575,569 +0.10(+0.27%)
Mar 29, 2010 37.00 37.10 36.75 36.88 1,856,096 -0.05(-0.14%)
Mar 26, 2010 36.02 36.98 35.99 36.93 2,076,304 +0.92(+2.55%)
Mar 25, 2010 36.43 36.46 36.00 36.01 1,429,209 -0.09(-0.25%)
Mar 24, 2010 36.54 36.58 35.99 36.10 1,172,918 -0.43(-1.18%)
Mar 23, 2010 36.36 36.62 35.82 36.53 2,218,600 +0.17(+0.47%)
Mar 22, 2010 35.55 36.47 35.50 36.36 1,477,484 +0.54(+1.51%)
Mar 19, 2010 36.24 36.29 35.61 35.82 1,924,484 -0.32(-0.89%)
Mar 18, 2010 36.16 36.24 35.66 36.14 1,621,876 +0.05(+0.14%)
Mar 17, 2010 35.55 36.44 35.54 36.09 2,605,982 +0.68(+1.92%)
Mar 16, 2010 35.49 35.59 35.33 35.41 1,000,357 -0.03(-0.08%)
Mar 15, 2010 35.23 35.44 35.22 35.44 1,017,800 +0.06(+0.17%)
Mar 12, 2010 35.29 35.62 35.15 35.38 1,331,052 +0.06(+0.17%)
Mar 11, 2010 35.54 35.63 35.05 35.32 1,642,480 -0.31(-0.87%)
Mar 10, 2010 35.66 35.80 35.39 35.63 1,727,165 +0.02(+0.06%)
Mar 09, 2010 35.43 35.65 35.27 35.61 1,989,446 +0.05(+0.14%)
Mar 08, 2010 35.56 35.60 35.32 35.56 1,756,222 +0.09(+0.25%)
Mar 05, 2010 35.58 35.89 35.24 35.47 3,075,208 +0.23(+0.65%)
Mar 04, 2010 33.74 35.73 33.60 35.24 9,581,493 +2.63(+8.07%)
Mar 03, 2010 32.90 33.14 32.58 32.61 1,966,197 -0.34(-1.03%)
Mar 02, 2010 32.80 33.00 32.56 32.95 1,901,852 +0.23(+0.70%)
Mar 01, 2010 32.97 33.01 32.30 32.72 3,544,762 -0.27(-0.82%)
Feb 26, 2010 32.83 33.57 32.83 32.99 2,411,821 +0.24(+0.73%)
Feb 25, 2010 32.69 32.90 32.21 32.75 2,145,167 -0.25(-0.76%)
Feb 24, 2010 32.55 33.15 32.55 33.00 2,149,300 +0.64(+1.98%)
Feb 23, 2010 32.32 32.52 32.06 32.36 1,665,138 +0.00(+0.00%)
Feb 22, 2010 32.49 32.59 32.30 32.36 1,493,078 -0.12(-0.37%)
Feb 19, 2010 32.22 32.71 32.19 32.48 2,148,807 +0.08(+0.25%)
Feb 18, 2010 32.44 32.49 32.10 32.40 1,790,786 -0.02(-0.06%)
Feb 17, 2010 32.29 32.50 32.10 32.42 1,352,439 +0.13(+0.40%)
Feb 16, 2010 31.80 32.37 31.75 32.29 1,820,043 +0.66(+2.09%)
Feb 12, 2010 31.63 31.63 31.63 0 -0.12(-0.38%)
Feb 11, 2010 31.32 31.81 31.11 31.75 2,000,015 +0.38(+1.21%)
Feb 10, 2010 31.53 31.65 31.27 31.37 2,113,299 -0.23(-0.73%)
Feb 09, 2010 31.61 31.86 31.39 31.60 2,095,260 +0.15(+0.48%)
Feb 08, 2010 31.03 31.88 30.94 31.45 3,547,446 +0.39(+1.26%)
Feb 05, 2010 31.04 31.10 30.60 31.06 4,181,719 -0.07(-0.22%)
Feb 04, 2010 31.19 31.45 31.03 31.13 3,340,551 -0.15(-0.48%)
Feb 03, 2010 31.15 31.45 31.03 31.28 1,467,787 -0.02(-0.06%)
Feb 02, 2010 31.00 31.40 30.92 31.30 1,846,101 +0.48(+1.57%)
Feb 01, 2010 30.86 31.05 30.69 30.82 2,546,891 -0.06(-0.21%)
Jan 29, 2010 30.77 30.97 30.61 30.88 2,874,373 +0.19(+0.62%)
Jan 28, 2010 30.78 30.85 30.56 30.69 2,232,277 +0.06(+0.20%)
Jan 27, 2010 30.35 30.71 30.26 30.63 2,526,449 +0.22(+0.72%)
Jan 26, 2010 30.31 30.70 30.25 30.41 2,612,128 -0.10(-0.33%)
Jan 25, 2010 30.47 30.77 30.26 30.51 2,649,266 +0.15(+0.49%)
Jan 22, 2010 30.84 31.01 30.30 30.36 3,718,058 -0.45(-1.46%)
Jan 21, 2010 30.63 30.97 30.34 30.81 3,998,845 +0.24(+0.79%)
Jan 20, 2010 30.72 30.72 30.35 30.57 2,373,969 -0.25(-0.81%)
Jan 19, 2010 30.54 30.95 30.45 30.82 2,812,415 +0.21(+0.69%)
Jan 15, 2010 30.61 30.61 30.61 0 +0.27(+0.89%)
Jan 14, 2010 30.16 30.39 30.11 30.34 2,317,924 +0.03(+0.10%)
Jan 13, 2010 30.34 30.37 30.05 30.31 3,717,880 +0.03(+0.10%)
Jan 12, 2010 29.44 30.50 29.41 30.28 6,190,043 -0.27(-0.88%)
Jan 11, 2010 30.20 30.59 30.05 30.55 2,741,091 +0.41(+1.36%)
Jan 08, 2010 30.37 30.74 30.12 30.14 3,945,122 -0.39(-1.28%)
Jan 07, 2010 30.84 30.92 30.16 30.53 4,011,417 -0.39(-1.26%)
Jan 06, 2010 30.20 31.25 30.06 30.92 15,874,706 +3.43(+12.48%)
Jan 05, 2010 27.40 27.54 27.15 27.49 5,424,733 +0.10(+0.37%)
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.