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 (%)
Aug 31, 2004 26.56 26.67 26.17 26.45 978,700 -0.11(-0.41%)
Aug 30, 2004 26.53 26.80 26.46 26.56 612,000 -0.07(-0.26%)
Aug 27, 2004 26.55 26.70 26.49 26.63 782,500 +0.05(+0.19%)
Aug 26, 2004 26.25 26.65 26.25 26.58 1,292,800 -0.20(-0.75%)
Aug 25, 2004 27.00 27.01 26.56 26.78 1,408,300 -0.32(-1.18%)
Aug 24, 2004 27.50 27.84 27.08 27.10 821,100 -0.30(-1.09%)
Aug 23, 2004 26.99 27.47 26.76 27.40 1,158,100 +0.51(+1.90%)
Aug 20, 2004 27.04 27.08 26.75 26.89 925,800 -0.15(-0.55%)
Aug 19, 2004 27.00 27.09 26.80 27.04 661,500 -0.01(-0.04%)
Aug 18, 2004 26.81 27.14 26.47 27.05 978,700 +0.24(+0.90%)
Aug 17, 2004 27.00 27.38 26.81 26.81 1,297,100 +0.08(+0.30%)
Aug 16, 2004 25.70 26.74 25.67 26.73 1,460,400 +1.13(+4.41%)
Aug 13, 2004 25.67 25.85 25.57 25.60 1,062,300 -0.06(-0.23%)
Aug 12, 2004 26.00 26.33 25.64 25.66 942,800 -0.37(-1.42%)
Aug 11, 2004 26.16 26.26 25.86 26.03 831,300 -0.33(-1.25%)
Aug 10, 2004 26.05 26.40 26.00 26.36 917,300 +0.31(+1.19%)
Aug 09, 2004 25.95 26.41 25.86 26.05 1,080,800 +0.10(+0.39%)
Aug 06, 2004 25.95 26.33 25.09 25.95 2,333,500 -0.22(-0.84%)
Aug 05, 2004 26.95 26.95 26.10 26.17 1,759,100 -0.83(-3.07%)
Aug 04, 2004 27.19 27.33 26.69 27.00 1,049,800 -0.25(-0.92%)
Aug 03, 2004 27.70 27.70 27.09 27.25 1,266,900 -0.55(-1.98%)
Aug 02, 2004 27.86 27.98 27.50 27.80 881,100 -0.06(-0.22%)
Jul 30, 2004 27.80 27.92 27.51 27.86 1,298,800 +0.14(+0.51%)
Jul 29, 2004 28.08 28.22 27.52 27.72 1,420,400 -0.34(-1.21%)
Jul 28, 2004 28.43 28.45 27.39 28.06 1,238,300 -0.40(-1.41%)
Jul 27, 2004 27.79 28.52 27.79 28.46 908,600 +0.70(+2.52%)
Jul 26, 2004 27.76 27.91 27.56 27.76 1,257,100 -0.03(-0.11%)
Jul 23, 2004 28.20 28.59 27.60 27.79 1,215,400 -0.41(-1.45%)
Jul 22, 2004 28.09 28.35 27.29 28.20 1,539,200 +0.11(+0.39%)
Jul 21, 2004 28.57 28.81 28.09 28.09 949,000 -0.41(-1.44%)
Jul 20, 2004 28.01 28.50 27.99 28.50 1,517,800 +0.50(+1.79%)
Jul 19, 2004 28.26 28.29 27.26 28.00 1,546,600 -0.25(-0.88%)
Jul 16, 2004 29.09 29.10 27.81 28.25 2,241,100 -0.79(-2.72%)
Jul 15, 2004 29.83 30.10 29.04 29.04 1,427,200 -0.78(-2.62%)
Jul 14, 2004 30.44 30.44 29.70 29.82 1,220,800 -0.62(-2.04%)
Jul 13, 2004 29.68 30.52 29.61 30.44 1,242,600 +0.76(+2.56%)
Jul 12, 2004 29.49 29.73 29.04 29.68 883,400 +0.19(+0.64%)
Jul 09, 2004 29.16 29.55 29.07 29.49 888,200 +0.34(+1.17%)
Jul 08, 2004 29.56 29.78 29.02 29.15 1,733,600 -0.62(-2.08%)
Jul 07, 2004 29.90 30.36 29.75 29.77 1,324,000 +0.00(+0.00%)
Jul 06, 2004 30.14 30.14 29.45 29.77 901,100 -0.19(-0.63%)
Jul 02, 2004 30.20 30.20 29.63 29.96 1,195,000 -0.24(-0.79%)
Jul 01, 2004 30.52 30.67 30.17 30.20 1,330,200 -0.22(-0.72%)
Jun 30, 2004 30.41 30.70 30.08 30.42 2,166,900 -0.24(-0.78%)
Jun 29, 2004 31.30 31.31 30.20 30.66 2,465,800 -0.76(-2.42%)
Jun 28, 2004 31.92 32.44 31.34 31.42 1,209,900 -0.46(-1.44%)
Jun 25, 2004 31.81 32.10 31.63 31.88 1,480,400 +0.08(+0.25%)
Jun 24, 2004 32.30 32.69 31.46 31.80 2,120,500 -0.55(-1.70%)
Jun 23, 2004 30.98 32.48 30.72 32.35 2,343,500 +1.38(+4.46%)
Jun 22, 2004 31.50 31.51 30.70 30.97 3,013,800 -0.93(-2.92%)
Jun 21, 2004 32.72 32.79 31.88 31.90 1,421,900 -0.82(-2.51%)
Jun 18, 2004 32.77 33.06 32.45 32.72 657,800 -0.15(-0.46%)
Jun 17, 2004 32.65 33.10 32.20 32.87 735,200 +0.27(+0.83%)
Jun 16, 2004 33.11 33.11 32.44 32.60 845,900 -0.50(-1.51%)
Jun 15, 2004 32.80 33.26 32.79 33.10 1,217,900 +0.42(+1.29%)
Jun 14, 2004 33.25 33.26 32.47 32.68 1,239,400 -1.17(-3.46%)
Jun 10, 2004 33.78 33.85 33.48 33.85 1,240,200 +0.07(+0.21%)
Jun 09, 2004 33.38 34.00 33.22 33.78 1,575,600 +0.40(+1.20%)
Jun 08, 2004 33.35 33.60 33.10 33.38 1,348,100 -0.17(-0.51%)
Jun 07, 2004 32.47 33.65 32.34 33.55 2,354,600 +1.08(+3.33%)
Jun 04, 2004 32.13 32.75 32.07 32.47 1,013,500 +0.48(+1.50%)
Jun 03, 2004 32.05 32.28 31.65 31.99 1,350,200 -0.16(-0.50%)
Jun 02, 2004 31.55 32.15 31.43 32.15 1,170,200 +0.67(+2.13%)
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.