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, 2008 19.73 20.63 19.55 19.94 6,150,581 +0.52(+2.68%)
Jun 27, 2008 19.24 19.74 18.99 19.42 4,060,512 +0.32(+1.68%)
Jun 26, 2008 19.14 19.87 19.09 19.10 3,647,808 -0.80(-4.02%)
Jun 25, 2008 19.33 20.54 19.33 19.90 3,978,188 +0.75(+3.92%)
Jun 24, 2008 18.81 19.50 18.43 19.15 4,432,631 +0.12(+0.63%)
Jun 23, 2008 19.75 19.75 18.93 19.03 2,715,786 -0.37(-1.91%)
Jun 20, 2008 19.97 20.09 19.27 19.40 2,342,409 -0.69(-3.43%)
Jun 19, 2008 19.96 20.29 19.58 20.09 3,514,148 +0.22(+1.11%)
Jun 18, 2008 20.56 20.65 19.64 19.87 4,841,295 -0.79(-3.82%)
Jun 17, 2008 21.57 21.63 20.62 20.66 2,841,003 -0.67(-3.14%)
Jun 16, 2008 21.50 21.50 20.96 21.33 2,964,384 -0.26(-1.20%)
Jun 13, 2008 21.66 21.92 21.16 21.59 3,002,804 +0.19(+0.89%)
Jun 12, 2008 21.26 21.83 21.02 21.40 3,045,739 +0.40(+1.90%)
Jun 11, 2008 21.17 21.35 20.75 21.00 3,451,109 -0.13(-0.62%)
Jun 10, 2008 21.01 21.46 20.70 21.13 3,865,447 -0.24(-1.12%)
Jun 09, 2008 22.29 22.36 21.17 21.37 3,219,669 -0.83(-3.74%)
Jun 06, 2008 22.54 22.85 22.03 22.20 4,348,405 -0.86(-3.73%)
Jun 05, 2008 22.68 23.80 22.23 23.06 4,318,532 +1.16(+5.30%)
Jun 04, 2008 21.39 22.05 21.01 21.90 3,228,664 +0.59(+2.77%)
Jun 03, 2008 20.86 21.44 20.64 21.31 2,655,349 +0.40(+1.91%)
Jun 02, 2008 21.35 21.51 20.68 20.91 1,798,968 -0.49(-2.29%)
May 30, 2008 21.00 21.59 20.75 21.40 3,267,985 +0.53(+2.54%)
May 29, 2008 20.33 21.08 20.29 20.87 1,651,477 +0.37(+1.80%)
May 28, 2008 20.20 21.04 20.10 20.50 2,027,137 +0.50(+2.50%)
May 27, 2008 19.50 20.27 19.41 20.00 2,723,398 +0.50(+2.56%)
May 26, 2008 19.58 19.74 19.20 19.50 0 +0.00(+0.00%)
May 23, 2008 19.58 19.74 19.20 19.50 1,558,135 -0.21(-1.07%)
May 22, 2008 19.82 20.16 19.28 19.71 2,187,492 +0.06(+0.31%)
May 21, 2008 20.51 20.70 19.52 19.65 2,924,315 -0.85(-4.15%)
May 20, 2008 20.83 20.83 20.31 20.50 2,092,314 -0.57(-2.71%)
May 19, 2008 21.70 22.00 20.97 21.07 1,744,333 -0.58(-2.68%)
May 16, 2008 21.80 21.87 21.20 21.65 2,263,285 -0.73(-3.26%)
May 15, 2008 21.91 22.39 21.33 22.38 1,907,423 +0.40(+1.82%)
May 14, 2008 22.42 22.55 21.85 21.98 2,087,499 -0.24(-1.08%)
May 13, 2008 22.10 22.38 21.74 22.22 1,724,701 +0.14(+0.63%)
May 12, 2008 21.66 22.12 21.43 22.08 1,363,592 +0.52(+2.41%)
May 09, 2008 21.00 21.82 20.95 21.56 1,690,441 +0.19(+0.89%)
May 08, 2008 20.50 22.60 20.50 21.37 3,500,200 -0.49(-2.24%)
May 07, 2008 21.40 22.28 21.40 21.86 2,650,649 +0.51(+2.39%)
May 06, 2008 21.42 21.60 21.06 21.35 1,654,199 -0.14(-0.65%)
May 05, 2008 22.15 22.15 21.34 21.49 1,551,771 -0.59(-2.67%)
May 02, 2008 22.40 22.58 21.70 22.08 1,943,632 +0.13(+0.59%)
May 01, 2008 21.50 22.28 21.02 21.95 2,114,787 +0.55(+2.57%)
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.