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, 2006 24.59 24.59 24.37 24.43 1,110,700 -0.04(-0.16%)
Jun 29, 2006 24.15 24.55 24.11 24.47 1,964,100 +0.46(+1.92%)
Jun 28, 2006 23.93 24.15 23.85 24.01 1,324,700 +0.09(+0.38%)
Jun 27, 2006 24.78 24.78 23.90 23.92 1,832,800 -0.76(-3.08%)
Jun 26, 2006 24.47 24.80 24.45 24.68 1,649,700 +0.22(+0.90%)
Jun 23, 2006 24.65 24.73 24.33 24.46 2,253,400 -0.11(-0.45%)
Jun 22, 2006 25.15 25.48 24.49 24.57 1,922,000 -0.33(-1.33%)
Jun 21, 2006 24.38 24.93 23.72 24.90 1,528,800 +0.48(+1.97%)
Jun 20, 2006 24.63 24.67 24.31 24.42 823,800 -0.19(-0.77%)
Jun 19, 2006 24.61 24.81 24.37 24.61 1,286,400 +0.20(+0.82%)
Jun 16, 2006 24.43 24.75 24.26 24.41 1,597,300 +0.03(+0.12%)
Jun 15, 2006 23.52 24.38 23.45 24.38 1,496,800 +0.96(+4.10%)
Jun 14, 2006 23.54 23.82 23.14 23.42 1,321,100 -0.18(-0.76%)
Jun 13, 2006 23.67 24.03 23.57 23.60 908,100 -0.23(-0.97%)
Jun 12, 2006 24.01 24.18 23.67 23.83 1,232,400 -0.15(-0.63%)
Jun 09, 2006 24.10 24.31 23.79 23.98 1,060,500 -0.10(-0.42%)
Jun 08, 2006 23.70 24.10 23.35 24.08 1,359,300 +0.37(+1.56%)
Jun 07, 2006 23.93 24.14 23.65 23.71 1,217,200 -0.09(-0.38%)
Jun 06, 2006 24.05 24.05 23.34 23.80 2,040,700 -0.25(-1.04%)
Jun 05, 2006 24.64 24.72 24.02 24.05 2,402,100 -0.64(-2.59%)
Jun 02, 2006 25.53 25.54 24.61 24.69 1,778,800 -0.89(-3.48%)
Jun 01, 2006 24.96 25.76 24.90 25.58 1,570,900 +0.60(+2.40%)
May 31, 2006 24.73 24.98 24.63 24.98 994,500 +0.22(+0.89%)
May 30, 2006 25.15 25.16 24.43 24.76 1,165,200 -0.61(-2.40%)
May 26, 2006 25.52 25.82 25.27 25.37 584,400 -0.02(-0.08%)
May 25, 2006 25.40 25.52 25.11 25.39 951,000 +0.14(+0.55%)
May 24, 2006 25.53 25.81 24.95 25.25 2,182,500 -0.26(-1.02%)
May 23, 2006 25.77 26.00 25.51 25.51 1,338,800 -0.19(-0.74%)
May 22, 2006 26.01 26.05 25.62 25.70 2,071,100 -0.30(-1.15%)
May 19, 2006 26.00 26.26 25.81 26.00 1,734,600 +0.14(+0.54%)
May 18, 2006 25.94 26.19 25.83 25.86 1,424,400 -0.06(-0.23%)
May 17, 2006 26.20 26.25 25.92 25.92 1,563,400 -0.42(-1.59%)
May 16, 2006 26.40 26.47 26.01 26.34 1,339,400 -0.16(-0.60%)
May 15, 2006 26.55 26.72 26.17 26.50 1,504,600 -0.22(-0.82%)
May 12, 2006 26.74 27.00 26.69 26.72 1,588,900 -0.32(-1.18%)
May 11, 2006 26.95 27.23 26.57 27.04 2,649,400 +0.04(+0.15%)
May 10, 2006 26.64 27.11 26.55 27.00 1,287,000 +0.27(+1.01%)
May 09, 2006 26.84 26.99 26.60 26.73 1,734,400 -0.08(-0.30%)
May 08, 2006 26.13 27.05 26.13 26.81 1,653,600 +0.71(+2.72%)
May 05, 2006 25.54 26.30 25.54 26.10 1,492,700 +0.61(+2.39%)
May 04, 2006 25.79 26.06 25.29 25.49 1,508,800 -0.41(-1.58%)
May 03, 2006 24.84 26.02 24.71 25.90 3,338,600 +1.03(+4.14%)
May 02, 2006 24.64 24.91 24.37 24.87 1,963,100 +0.35(+1.43%)
May 01, 2006 25.14 25.17 24.48 24.52 1,511,800 -0.48(-1.92%)
Apr 28, 2006 25.05 25.13 24.82 25.00 801,000 -0.09(-0.36%)
Apr 27, 2006 24.83 25.37 24.82 25.09 890,500 +0.19(+0.76%)
Apr 26, 2006 25.02 25.24 24.85 24.90 1,438,500 -0.05(-0.20%)
Apr 25, 2006 25.21 25.22 24.82 24.95 1,072,400 -0.27(-1.07%)
Apr 24, 2006 25.33 25.42 25.00 25.22 1,333,000 -0.18(-0.71%)
Apr 21, 2006 25.99 26.36 25.25 25.40 1,490,100 -0.34(-1.32%)
Apr 20, 2006 25.38 25.98 25.33 25.74 1,624,900 +0.28(+1.10%)
Apr 19, 2006 25.60 25.81 25.25 25.46 1,259,900 -0.23(-0.90%)
Apr 18, 2006 25.71 25.85 25.48 25.69 1,685,300 +0.15(+0.59%)
Apr 17, 2006 25.77 25.85 25.24 25.54 1,455,100 -0.33(-1.28%)
Apr 13, 2006 25.84 26.25 25.71 25.87 1,474,100 +0.03(+0.12%)
Apr 12, 2006 25.72 26.00 25.70 25.84 2,180,500 +0.08(+0.31%)
Apr 11, 2006 25.88 26.09 25.70 25.76 2,179,500 -0.17(-0.66%)
Apr 10, 2006 26.12 26.21 25.88 25.93 2,322,900 -0.17(-0.65%)
Apr 07, 2006 26.49 26.69 26.09 26.10 1,697,600 -0.40(-1.51%)
Apr 06, 2006 27.00 27.01 26.46 26.50 2,147,800 -0.71(-2.61%)
Apr 05, 2006 26.88 27.37 26.88 27.21 2,299,900 +0.40(+1.49%)
Apr 04, 2006 26.53 26.88 26.39 26.81 3,776,000 +0.40(+1.51%)
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.