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 (%)
Apr 30, 2008 22.05 22.33 21.26 21.40 2,543,897 -0.74(-3.34%)
Apr 29, 2008 21.69 22.19 21.42 22.14 1,861,439 +0.52(+2.41%)
Apr 28, 2008 21.52 22.02 21.16 21.62 1,802,683 -0.03(-0.14%)
Apr 25, 2008 20.89 21.70 20.78 21.65 2,423,081 +0.94(+4.54%)
Apr 24, 2008 20.03 21.12 20.03 20.71 2,037,848 +0.75(+3.76%)
Apr 23, 2008 19.43 20.27 19.38 19.96 1,651,341 +0.53(+2.73%)
Apr 22, 2008 20.28 20.28 19.29 19.43 1,915,925 -0.93(-4.57%)
Apr 21, 2008 20.37 20.39 20.10 20.36 1,404,931 -0.15(-0.73%)
Apr 18, 2008 20.48 21.06 20.16 20.51 2,811,773 +0.88(+4.48%)
Apr 17, 2008 19.61 19.83 19.26 19.63 2,003,355 -0.09(-0.46%)
Apr 16, 2008 19.70 19.80 19.36 19.72 2,446,420 +0.22(+1.13%)
Apr 15, 2008 19.63 19.65 19.15 19.50 1,783,817 +0.03(+0.15%)
Apr 14, 2008 19.19 19.72 19.13 19.47 2,449,830 +0.29(+1.51%)
Apr 11, 2008 19.48 19.48 19.07 19.18 3,152,110 -0.36(-1.84%)
Apr 10, 2008 18.60 19.94 18.50 19.54 3,209,160 +0.75(+3.99%)
Apr 09, 2008 19.18 19.22 18.72 18.79 3,497,276 -0.38(-1.98%)
Apr 08, 2008 19.78 19.78 18.91 19.17 3,835,758 -0.59(-2.99%)
Apr 07, 2008 20.42 20.80 19.64 19.76 3,404,245 -0.62(-3.04%)
Apr 04, 2008 19.78 21.33 19.75 20.38 4,354,468 -0.73(-3.46%)
Apr 03, 2008 21.32 21.42 20.76 21.11 2,517,420 -0.29(-1.36%)
Apr 02, 2008 20.93 22.05 20.93 21.40 3,908,676 +0.47(+2.25%)
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.