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 (%)
Sep 28, 2007 26.41 26.77 26.34 26.56 1,682,682 +0.13(+0.49%)
Sep 27, 2007 27.46 27.54 26.40 26.43 2,104,000 -0.69(-2.54%)
Sep 26, 2007 26.50 27.24 26.39 27.12 1,674,400 +0.68(+2.57%)
Sep 25, 2007 26.80 26.80 25.96 26.44 3,089,400 -0.57(-2.11%)
Sep 24, 2007 27.05 27.46 26.87 27.01 1,769,399 -0.12(-0.44%)
Sep 21, 2007 27.50 28.29 26.38 27.13 3,642,800 -1.16(-4.10%)
Sep 20, 2007 29.07 29.05 28.20 28.29 1,750,200 -0.78(-2.68%)
Sep 19, 2007 29.47 30.00 28.73 29.07 2,715,640 -0.24(-0.82%)
Sep 18, 2007 27.78 29.52 27.93 29.31 2,678,700 +1.53(+5.51%)
Sep 17, 2007 28.37 28.40 27.52 27.78 1,837,264 -0.81(-2.83%)
Sep 14, 2007 28.37 28.75 27.71 28.59 1,417,200 +0.22(+0.78%)
Sep 13, 2007 28.34 28.78 27.97 28.37 2,516,100 +0.16(+0.57%)
Sep 12, 2007 28.35 28.80 28.15 28.21 2,428,200 -0.33(-1.16%)
Sep 11, 2007 27.55 28.57 27.74 28.54 1,854,800 +0.99(+3.59%)
Sep 10, 2007 28.00 28.20 27.33 27.55 2,434,800 -0.45(-1.61%)
Sep 07, 2007 27.67 28.12 27.21 28.00 2,679,400 -0.27(-0.96%)
Sep 06, 2007 27.22 28.62 27.45 28.27 3,347,404 +1.05(+3.86%)
Sep 05, 2007 28.28 28.28 26.86 27.22 2,883,800 -1.53(-5.32%)
Sep 04, 2007 29.05 29.41 28.69 28.75 1,954,400 -0.53(-1.81%)
Aug 31, 2007 28.69 29.54 28.37 29.28 1,951,600 +1.07(+3.79%)
Aug 30, 2007 28.31 28.45 27.84 28.21 1,300,200 -0.10(-0.35%)
Aug 29, 2007 27.12 28.37 27.01 28.31 1,760,700 +1.37(+5.09%)
Aug 28, 2007 27.83 28.03 26.88 26.94 1,938,300 -1.00(-3.58%)
Aug 27, 2007 27.98 28.59 27.85 27.94 1,029,500 -0.21(-0.75%)
Aug 24, 2007 27.13 28.21 26.93 28.15 1,310,400 +0.96(+3.53%)
Aug 23, 2007 27.89 28.30 26.95 27.19 1,382,200 -0.46(-1.66%)
Aug 22, 2007 27.18 27.76 26.78 27.65 1,941,100 +0.41(+1.51%)
Aug 21, 2007 26.87 27.53 26.48 27.24 1,692,924 +0.37(+1.38%)
Aug 20, 2007 27.10 27.47 26.59 26.87 2,505,117 -0.13(-0.48%)
Aug 17, 2007 27.22 27.32 26.31 27.00 2,882,200 +0.82(+3.13%)
Aug 16, 2007 24.38 26.19 24.23 26.18 3,511,700 +1.62(+6.60%)
Aug 15, 2007 25.31 25.78 24.55 24.56 2,078,800 -0.75(-2.96%)
Aug 14, 2007 26.71 26.82 25.30 25.31 2,814,600 -1.42(-5.31%)
Aug 13, 2007 26.55 27.92 26.41 26.73 3,843,900 +0.62(+2.37%)
Aug 10, 2007 25.00 26.80 24.86 26.11 5,504,676 -0.53(-1.99%)
Aug 09, 2007 28.00 28.97 26.12 26.64 5,886,633 -3.74(-12.31%)
Aug 08, 2007 28.57 30.46 28.57 30.38 2,909,272 +1.06(+3.62%)
Aug 07, 2007 28.87 29.74 28.79 29.32 2,886,626 +0.14(+0.48%)
Aug 06, 2007 27.93 29.18 27.71 29.18 2,735,332 +0.66(+2.31%)
Aug 03, 2007 29.02 30.31 28.51 28.52 2,342,500 -1.79(-5.91%)
Aug 02, 2007 29.48 30.52 29.48 30.31 2,103,557 +0.81(+2.75%)
Aug 01, 2007 29.41 29.68 28.87 29.50 3,631,309 -0.12(-0.41%)
Jul 31, 2007 30.78 31.30 29.61 29.62 2,073,200 -0.79(-2.60%)
Jul 30, 2007 30.21 30.56 30.02 30.41 1,881,801 +0.17(+0.56%)
Jul 27, 2007 30.65 31.32 30.18 30.24 2,660,812 -0.45(-1.47%)
Jul 26, 2007 31.78 31.92 30.29 30.69 4,518,167 -1.61(-4.98%)
Jul 25, 2007 33.03 33.24 31.80 32.30 2,143,691 -0.71(-2.15%)
Jul 24, 2007 33.85 34.07 32.94 33.01 1,669,027 -1.04(-3.05%)
Jul 23, 2007 34.87 34.92 34.01 34.05 1,194,900 -0.47(-1.36%)
Jul 20, 2007 35.28 35.31 34.40 34.52 1,246,300 -0.71(-2.02%)
Jul 19, 2007 34.90 35.41 34.73 35.23 1,442,500 +0.56(+1.62%)
Jul 18, 2007 34.22 34.97 34.22 34.67 2,368,000 +0.16(+0.46%)
Jul 17, 2007 34.83 35.12 34.47 34.51 1,344,300 -0.45(-1.29%)
Jul 16, 2007 34.80 35.11 34.53 34.96 1,488,500 +0.16(+0.46%)
Jul 13, 2007 34.25 34.84 33.99 34.80 1,473,500 +0.29(+0.84%)
Jul 12, 2007 33.98 34.78 33.46 34.51 2,568,900 +1.05(+3.14%)
Jul 11, 2007 33.13 33.49 32.66 33.46 2,565,600 +0.38(+1.15%)
Jul 10, 2007 34.01 34.13 33.06 33.08 1,544,700 -1.24(-3.61%)
Jul 09, 2007 35.00 35.00 34.15 34.32 1,489,000 -0.28(-0.81%)
Jul 06, 2007 33.85 34.70 33.60 34.60 1,356,200 +0.75(+2.22%)
Jul 05, 2007 33.84 34.00 33.66 33.85 1,297,700 -0.03(-0.09%)
Jul 03, 2007 33.82 33.96 33.56 33.88 823,200 +0.07(+0.21%)
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.