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 (%)
Jul 31, 2003 37.25 37.99 37.05 37.51 557,800 +0.51(+1.38%)
Jul 30, 2003 37.64 37.99 36.85 37.00 1,209,700 -0.33(-0.88%)
Jul 29, 2003 36.70 37.55 36.55 37.33 1,544,700 +0.68(+1.86%)
Jul 28, 2003 36.37 36.82 36.26 36.65 848,700 +0.25(+0.69%)
Jul 25, 2003 36.40 36.58 35.75 36.40 1,183,500 +0.11(+0.30%)
Jul 24, 2003 36.55 36.70 35.80 36.29 1,439,800 -0.13(-0.36%)
Jul 23, 2003 37.40 37.40 36.30 36.42 1,663,400 -1.00(-2.67%)
Jul 22, 2003 37.15 37.53 36.92 37.42 956,200 +0.29(+0.78%)
Jul 21, 2003 37.75 37.75 37.02 37.13 754,900 -0.27(-0.72%)
Jul 18, 2003 37.30 37.51 37.16 37.40 985,600 -0.49(-1.29%)
Jul 17, 2003 38.00 38.19 37.69 37.89 648,900 -0.25(-0.66%)
Jul 16, 2003 38.36 38.43 37.95 38.14 829,500 -0.42(-1.09%)
Jul 15, 2003 38.95 39.00 38.35 38.56 690,600 -0.17(-0.44%)
Jul 14, 2003 39.00 39.30 38.56 38.73 793,800 -0.02(-0.05%)
Jul 11, 2003 38.35 39.15 38.35 38.75 626,400 +0.51(+1.33%)
Jul 10, 2003 38.75 39.13 37.85 38.24 1,130,800 -0.76(-1.95%)
Jul 09, 2003 39.47 40.00 38.94 39.00 1,169,400 -0.47(-1.19%)
Jul 08, 2003 38.65 39.51 38.32 39.47 697,200 +0.72(+1.86%)
Jul 07, 2003 38.59 39.35 38.48 38.75 706,900 +0.65(+1.71%)
Jul 03, 2003 37.88 38.38 37.45 38.10 366,100 +0.15(+0.40%)
Jul 02, 2003 37.66 38.00 37.42 37.95 832,700 +0.29(+0.77%)
Jul 01, 2003 38.15 38.15 37.25 37.66 1,066,900 -0.49(-1.28%)
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%)
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.