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 30, 2010 44.16 44.59 43.42 44.16 1,200 +0.11(+0.26%)
Sep 29, 2010 45.01 45.10 44.01 44.05 8,242,363 +0.71(+1.64%)
Sep 28, 2010 43.14 43.65 42.84 43.34 500 +0.37(+0.86%)
Sep 27, 2010 43.45 43.53 42.91 42.97 3,428,825 -0.43(-0.99%)
Sep 24, 2010 43.52 43.79 43.34 43.40 1,988,844 +0.13(+0.30%)
Sep 23, 2010 43.27 43.61 43.13 43.27 1,417,356 -0.17(-0.39%)
Sep 22, 2010 43.63 43.69 43.26 43.44 1,145,838 -0.19(-0.44%)
Sep 21, 2010 44.29 44.29 43.43 43.63 2,247,919 -0.31(-0.71%)
Sep 20, 2010 43.73 44.48 43.73 43.94 1,979,485 +0.48(+1.10%)
Sep 17, 2010 43.46 43.57 42.88 43.46 2,436,865 +0.16(+0.37%)
Sep 15, 2010 43.07 43.38 42.45 43.30 2,978,299 +0.27(+0.63%)
Sep 14, 2010 42.99 43.67 42.96 43.03 1,894,160 +0.06(+0.14%)
Sep 13, 2010 42.77 43.05 42.40 42.97 1,107,872 +0.37(+0.87%)
Sep 10, 2010 42.36 43.09 42.30 42.60 2,235,881 +0.21(+0.50%)
Sep 09, 2010 42.68 42.69 42.21 42.39 1,497,122 -0.06(-0.14%)
Sep 08, 2010 42.23 42.66 42.15 42.45 1,408,930 +0.19(+0.45%)
Sep 07, 2010 42.43 42.79 42.23 42.26 144 -0.25(-0.59%)
Sep 03, 2010 43.67 44.07 42.27 42.51 3,799,333 -0.99(-2.28%)
Sep 02, 2010 43.39 43.73 43.24 43.50 2,794,088 +0.22(+0.51%)
Sep 01, 2010 43.02 43.95 42.96 43.28 1,996,698 +0.52(+1.22%)
Aug 31, 2010 42.73 43.41 42.67 42.76 8,600 -0.33(-0.77%)
Aug 30, 2010 43.28 43.43 42.94 43.09 1,372,010 -0.25(-0.58%)
Aug 27, 2010 43.34 43.49 42.79 43.34 1,554,352 +0.12(+0.28%)
Aug 26, 2010 42.87 43.25 42.61 43.22 1,668,176 +0.40(+0.93%)
Aug 25, 2010 42.32 42.92 41.89 42.82 2,769,858 -0.35(-0.81%)
Aug 24, 2010 42.69 43.42 42.31 43.17 180 +0.26(+0.61%)
Aug 23, 2010 42.92 43.27 42.75 42.91 2,111,992 +0.08(+0.19%)
Aug 20, 2010 42.99 43.13 42.56 42.83 3,154,066 -0.34(-0.79%)
Aug 19, 2010 43.47 44.03 43.06 43.17 180 -0.39(-0.90%)
Aug 18, 2010 43.28 43.85 43.05 43.56 500 +0.22(+0.51%)
Aug 17, 2010 43.11 43.50 42.86 43.34 1,438,771 +0.44(+1.03%)
Aug 16, 2010 42.57 43.01 42.24 42.90 1,812,093 -0.02(-0.05%)
Aug 13, 2010 42.92 43.15 42.75 42.92 1,306,876 -0.01(-0.02%)
Aug 12, 2010 42.10 42.96 42.03 42.93 1,910,911 +0.30(+0.70%)
Aug 11, 2010 42.83 42.98 42.49 42.63 144 +0.26(+0.61%)
Aug 10, 2010 42.37 42.88 42.27 42.37 400 -0.38(-0.89%)
Aug 09, 2010 41.99 42.81 41.98 42.75 2,396,783 +0.75(+1.79%)
Aug 06, 2010 42.00 42.01 41.23 42.00 1,481,457 +0.09(+0.21%)
Aug 05, 2010 41.77 42.07 41.39 41.91 1,435,655 -0.10(-0.24%)
Aug 04, 2010 41.24 42.05 41.17 42.01 100 +0.60(+1.45%)
Aug 03, 2010 41.80 42.00 41.30 41.41 300 -0.51(-1.22%)
Aug 02, 2010 42.06 42.49 41.30 41.92 3,446,233 +0.57(+1.38%)
Jul 30, 2010 41.35 41.63 40.59 41.35 2,883,792 +0.37(+0.90%)
Jul 29, 2010 41.32 41.85 40.58 40.98 1,600 -0.31(-0.75%)
Jul 28, 2010 40.90 42.26 40.76 41.29 8,128,900 +1.82(+4.61%)
Jul 27, 2010 39.47 39.94 39.37 39.47 144 -0.23(-0.58%)
Jul 26, 2010 39.31 39.75 38.92 39.70 2,746,303 +0.23(+0.58%)
Jul 23, 2010 38.77 39.57 38.66 39.47 3,237,045 +0.76(+1.96%)
Jul 22, 2010 38.53 39.00 38.44 38.71 2,299,963 +0.40(+1.04%)
Jul 21, 2010 38.35 38.93 37.70 38.31 6,199,157 -0.05(-0.13%)
Jul 20, 2010 38.36 38.41 37.63 38.36 4,713,795 +0.23(+0.60%)
Jul 19, 2010 38.22 38.35 37.85 38.13 3,872,623 +0.01(+0.03%)
Jul 16, 2010 38.12 38.34 37.86 38.12 3,972,124 +0.22(+0.58%)
Jul 15, 2010 37.00 38.11 36.85 37.90 3,895,014 +0.82(+2.21%)
Jul 14, 2010 36.57 37.24 36.37 37.08 3,290,542 +0.54(+1.48%)
Jul 13, 2010 36.25 36.77 36.25 36.54 2,518,077 +0.43(+1.19%)
Jul 12, 2010 36.02 36.29 35.81 36.11 1,727,021 +0.11(+0.31%)
Jul 09, 2010 36.00 36.49 35.75 36.00 2,813,444 -0.30(-0.83%)
Jul 08, 2010 36.34 36.50 35.31 36.30 4,875,021 +0.04(+0.11%)
Jul 07, 2010 37.00 37.35 35.89 36.26 14,318,638 -3.18(-8.06%)
Jul 06, 2010 39.61 40.04 38.76 39.44 1,318 +0.82(+2.12%)
Jul 02, 2010 38.62 39.16 38.52 38.62 2,584,385 -0.13(-0.34%)
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.