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 (%)
Jun 30, 2003 38.00 38.44 37.56 38.15 766,600 +0.20(+0.53%)
Jun 27, 2003 37.80 38.40 37.77 37.95 771,600 +0.10(+0.26%)
Jun 26, 2003 37.50 37.90 37.15 37.85 1,135,100 -0.32(-0.84%)
Jun 25, 2003 37.80 38.56 36.82 38.17 1,495,100 +0.37(+0.98%)
Jun 24, 2003 37.41 37.95 37.10 37.80 903,800 +0.40(+1.07%)
Jun 23, 2003 37.56 37.57 37.20 37.40 734,800 -0.19(-0.51%)
Jun 20, 2003 38.00 38.00 37.38 37.59 942,100 -0.31(-0.82%)
Jun 19, 2003 38.55 38.80 37.65 37.90 744,600 -0.58(-1.51%)
Jun 18, 2003 38.47 38.60 37.99 38.48 371,500 +0.01(+0.03%)
Jun 17, 2003 38.82 38.83 38.26 38.47 538,000 -0.42(-1.08%)
Jun 16, 2003 38.45 39.20 38.15 38.89 664,600 +0.76(+1.99%)
Jun 13, 2003 38.70 38.74 37.70 38.13 658,400 -0.05(-0.13%)
Jun 12, 2003 38.80 38.80 37.80 38.18 676,000 -0.30(-0.78%)
Jun 11, 2003 37.50 38.72 37.45 38.48 1,112,500 +1.08(+2.89%)
Jun 10, 2003 37.30 37.68 37.16 37.40 546,400 +0.74(+2.02%)
Jun 09, 2003 37.29 37.79 36.50 36.66 697,400 -0.59(-1.58%)
Jun 06, 2003 37.74 38.05 37.13 37.25 991,500 -0.26(-0.69%)
Jun 05, 2003 36.20 37.97 35.86 37.51 1,465,900 +1.18(+3.25%)
Jun 04, 2003 36.00 36.71 35.87 36.33 1,703,500 +0.33(+0.92%)
Jun 03, 2003 36.00 36.10 35.55 36.00 1,098,100 -0.03(-0.08%)
Jun 02, 2003 36.55 36.85 35.91 36.03 1,249,700 -0.42(-1.15%)
May 30, 2003 35.69 36.59 35.58 36.45 3,102,600 +0.76(+2.13%)
May 29, 2003 35.40 35.95 35.40 35.69 1,108,100 +0.54(+1.54%)
May 28, 2003 34.35 35.60 34.35 35.15 1,023,400 +1.05(+3.08%)
May 27, 2003 33.40 34.15 33.25 34.10 1,276,400 +0.40(+1.19%)
May 23, 2003 34.15 34.15 33.53 33.70 777,700 -0.53(-1.55%)
May 22, 2003 33.73 34.38 33.52 34.23 615,500 +0.59(+1.75%)
May 21, 2003 33.60 33.86 33.37 33.64 543,500 -0.16(-0.47%)
May 20, 2003 33.95 34.31 33.66 33.80 481,300 -0.10(-0.29%)
May 19, 2003 34.35 34.40 33.65 33.90 680,900 -0.70(-2.02%)
May 16, 2003 34.48 34.60 34.07 34.60 680,400 +0.18(+0.52%)
May 15, 2003 34.90 35.05 34.11 34.42 848,100 -0.58(-1.66%)
May 14, 2003 35.57 35.57 34.71 35.00 1,114,400 -0.36(-1.02%)
May 13, 2003 35.12 35.48 34.81 35.36 1,191,000 -0.22(-0.62%)
May 12, 2003 33.82 35.80 33.48 35.58 1,229,100 +1.86(+5.52%)
May 09, 2003 33.47 33.77 33.02 33.72 594,000 +0.20(+0.60%)
May 08, 2003 33.92 34.39 33.44 33.52 1,001,600 -0.40(-1.18%)
May 07, 2003 34.18 34.40 33.84 33.92 875,500 -0.26(-0.76%)
May 06, 2003 33.60 34.20 33.55 34.18 1,140,100 +0.64(+1.91%)
May 05, 2003 33.79 33.97 33.40 33.54 600,500 -0.19(-0.56%)
May 02, 2003 33.44 33.94 33.20 33.73 548,100 +0.30(+0.90%)
May 01, 2003 34.19 34.19 32.99 33.43 824,800 -0.76(-2.22%)
Apr 30, 2003 34.20 34.53 33.79 34.19 1,035,600 -0.01(-0.03%)
Apr 29, 2003 34.10 34.56 33.75 34.20 655,700 +0.11(+0.32%)
Apr 28, 2003 33.10 34.16 32.93 34.09 638,900 +0.92(+2.77%)
Apr 25, 2003 33.50 33.71 33.04 33.17 491,700 -0.42(-1.25%)
Apr 24, 2003 33.88 34.00 33.33 33.59 728,100 -0.29(-0.86%)
Apr 23, 2003 34.20 34.20 33.70 33.88 1,257,700 -0.62(-1.80%)
Apr 22, 2003 34.11 34.83 33.90 34.50 1,387,100 +0.40(+1.17%)
Apr 21, 2003 34.43 34.52 33.95 34.10 542,200 -0.33(-0.96%)
Apr 17, 2003 34.00 34.59 33.93 34.43 748,000 +0.47(+1.38%)
Apr 16, 2003 34.10 34.39 33.57 33.96 1,483,900 -0.25(-0.73%)
Apr 15, 2003 33.86 34.39 33.60 34.21 866,100 +0.60(+1.79%)
Apr 14, 2003 33.25 33.69 32.96 33.61 817,600 +0.49(+1.48%)
Apr 11, 2003 33.45 33.75 33.06 33.12 1,467,600 +0.82(+2.54%)
Apr 10, 2003 31.34 32.35 31.26 32.30 1,073,900 +0.96(+3.06%)
Apr 09, 2003 31.90 31.98 31.12 31.34 589,400 -0.65(-2.03%)
Apr 08, 2003 31.95 32.06 31.30 31.99 981,000 -0.12(-0.37%)
Apr 07, 2003 32.75 33.00 31.80 32.11 1,398,300 +0.06(+0.19%)
Apr 04, 2003 32.84 32.85 31.84 32.05 1,288,800 -0.74(-2.26%)
Apr 03, 2003 33.00 33.30 32.52 32.79 1,239,600 +0.51(+1.58%)
Apr 02, 2003 31.40 32.39 31.37 32.28 915,800 +1.19(+3.83%)
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.