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, 2005 19.70 19.88 19.50 19.88 1,616,900 +0.19(+0.96%)
Aug 30, 2005 20.15 20.24 19.57 19.69 1,513,800 -0.45(-2.23%)
Aug 29, 2005 20.11 20.30 19.89 20.14 976,200 -0.10(-0.49%)
Aug 26, 2005 20.25 20.45 20.10 20.24 1,740,100 +0.04(+0.20%)
Aug 25, 2005 20.75 20.98 20.17 20.20 2,500,100 -0.50(-2.42%)
Aug 24, 2005 20.96 21.17 20.65 20.70 1,119,900 -0.37(-1.76%)
Aug 23, 2005 21.05 21.27 20.94 21.07 1,548,700 +0.03(+0.14%)
Aug 22, 2005 21.09 21.37 20.94 21.04 888,800 -0.07(-0.33%)
Aug 19, 2005 21.48 21.48 21.05 21.11 1,483,200 -0.18(-0.85%)
Aug 18, 2005 21.33 21.40 20.98 21.29 2,204,400 -0.16(-0.75%)
Aug 17, 2005 20.75 21.99 20.42 21.45 4,284,500 +0.59(+2.83%)
Aug 16, 2005 21.30 21.31 20.78 20.86 2,568,400 -0.54(-2.52%)
Aug 15, 2005 21.80 21.80 21.14 21.40 3,068,200 -0.43(-1.97%)
Aug 12, 2005 21.78 22.13 21.58 21.83 3,724,400 +0.00(+0.00%)
Aug 11, 2005 21.90 22.19 21.69 21.83 2,217,100 +0.05(+0.23%)
Aug 10, 2005 22.50 22.69 21.75 21.78 3,284,400 -0.63(-2.81%)
Aug 09, 2005 22.90 22.92 22.38 22.41 1,424,000 -0.49(-2.14%)
Aug 08, 2005 23.16 23.29 22.90 22.90 2,036,500 -0.26(-1.12%)
Aug 05, 2005 23.22 23.44 22.93 23.16 2,358,400 -0.06(-0.26%)
Aug 04, 2005 24.50 24.51 22.83 23.22 6,189,200 -1.70(-6.82%)
Aug 03, 2005 25.10 25.17 24.75 24.92 1,267,800 -0.22(-0.88%)
Aug 02, 2005 25.64 25.64 25.02 25.14 1,796,300 -0.50(-1.95%)
Aug 01, 2005 25.75 25.90 25.25 25.64 872,500 -0.16(-0.62%)
Jul 29, 2005 25.82 26.03 25.67 25.80 571,600 -0.05(-0.19%)
Jul 28, 2005 25.79 25.86 25.60 25.85 769,300 +0.13(+0.51%)
Jul 27, 2005 26.00 26.00 25.62 25.72 435,100 -0.13(-0.50%)
Jul 26, 2005 25.82 25.89 25.67 25.85 785,300 +0.28(+1.10%)
Jul 25, 2005 25.50 25.82 25.40 25.57 635,000 +0.04(+0.16%)
Jul 22, 2005 25.40 25.78 25.34 25.53 957,900 +0.13(+0.51%)
Jul 21, 2005 25.77 25.77 25.25 25.40 921,700 -0.34(-1.32%)
Jul 20, 2005 26.01 26.09 25.51 25.74 739,100 -0.27(-1.04%)
Jul 19, 2005 26.06 26.08 25.81 26.01 970,700 +0.11(+0.42%)
Jul 18, 2005 25.40 25.95 25.40 25.90 1,098,400 +0.57(+2.25%)
Jul 15, 2005 25.49 25.51 25.20 25.33 793,300 +0.01(+0.04%)
Jul 14, 2005 25.46 25.74 25.10 25.32 957,100 +0.11(+0.44%)
Jul 13, 2005 25.14 25.35 24.95 25.21 1,184,800 +0.13(+0.52%)
Jul 12, 2005 25.28 25.49 25.04 25.08 890,900 -0.20(-0.79%)
Jul 11, 2005 25.70 25.75 25.15 25.28 1,351,000 -0.33(-1.29%)
Jul 08, 2005 25.50 25.61 24.93 25.61 1,115,400 +0.16(+0.63%)
Jul 07, 2005 25.65 26.07 25.25 25.45 2,035,000 -1.25(-4.68%)
Jul 06, 2005 27.13 27.15 26.58 26.70 1,039,600 -0.43(-1.58%)
Jul 05, 2005 26.40 27.13 26.36 27.13 1,102,200 +0.70(+2.65%)
Jul 01, 2005 26.55 26.58 26.31 26.43 584,900 +0.33(+1.26%)
Jun 30, 2005 26.31 26.70 26.10 26.10 966,200 -0.21(-0.80%)
Jun 29, 2005 26.57 26.57 26.14 26.31 781,600 -0.18(-0.68%)
Jun 28, 2005 26.14 26.56 26.10 26.49 891,400 +0.49(+1.88%)
Jun 27, 2005 26.05 26.14 25.90 26.00 1,040,500 -0.06(-0.23%)
Jun 24, 2005 26.16 26.28 25.75 26.06 1,692,200 -0.24(-0.91%)
Jun 23, 2005 25.50 26.76 25.48 26.30 2,172,300 +0.84(+3.30%)
Jun 22, 2005 25.10 25.60 24.98 25.46 1,684,900 +0.46(+1.84%)
Jun 21, 2005 25.25 25.29 24.80 25.00 1,058,100 -0.26(-1.03%)
Jun 20, 2005 25.20 25.45 25.00 25.26 668,900 -0.11(-0.43%)
Jun 17, 2005 25.65 25.65 25.13 25.37 1,122,100 +0.12(+0.48%)
Jun 16, 2005 25.15 25.29 24.89 25.25 595,800 +0.15(+0.60%)
Jun 15, 2005 25.23 25.28 24.95 25.10 978,100 +0.12(+0.48%)
Jun 14, 2005 24.46 25.10 24.28 24.98 733,800 +0.53(+2.17%)
Jun 13, 2005 24.32 24.57 24.26 24.45 812,300 +0.10(+0.41%)
Jun 10, 2005 24.61 24.64 24.15 24.35 947,200 -0.29(-1.18%)
Jun 09, 2005 24.64 24.74 24.40 24.64 768,000 -0.01(-0.04%)
Jun 08, 2005 24.55 24.79 24.45 24.65 850,700 -0.05(-0.20%)
Jun 07, 2005 24.81 24.95 24.68 24.70 857,700 -0.11(-0.44%)
Jun 06, 2005 24.67 24.95 24.54 24.81 909,600 +0.14(+0.57%)
Jun 03, 2005 25.19 25.20 24.63 24.67 1,497,300 -0.51(-2.03%)
Jun 02, 2005 25.25 25.42 24.87 25.18 2,185,800 -0.32(-1.25%)
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.