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 (%)
Apr 30, 2007 31.74 32.11 31.69 31.84 2,330,817 -0.02(-0.06%)
Apr 27, 2007 31.84 31.97 31.38 31.86 1,252,050 +0.03(+0.09%)
Apr 26, 2007 32.10 32.15 31.64 31.83 1,707,500 -0.27(-0.84%)
Apr 25, 2007 31.93 32.26 31.90 32.10 1,425,404 +0.40(+1.26%)
Apr 24, 2007 31.96 31.97 31.28 31.70 1,381,759 -0.35(-1.09%)
Apr 23, 2007 31.99 32.22 31.93 32.05 1,054,900 +0.09(+0.28%)
Apr 20, 2007 32.17 32.33 31.69 31.96 1,341,224 +0.21(+0.66%)
Apr 19, 2007 31.93 31.93 31.37 31.75 1,347,100 +0.14(+0.44%)
Apr 18, 2007 31.58 31.85 31.55 31.61 1,486,027 -0.15(-0.47%)
Apr 17, 2007 31.50 31.89 31.49 31.76 2,069,000 +0.31(+0.99%)
Apr 16, 2007 30.74 31.59 30.74 31.45 2,049,000 +0.72(+2.34%)
Apr 13, 2007 31.01 31.14 30.46 30.73 1,554,996 -0.39(-1.25%)
Apr 12, 2007 30.82 31.38 30.64 31.12 2,332,325 +0.50(+1.63%)
Apr 11, 2007 30.68 30.81 30.25 30.62 1,790,800 +0.09(+0.29%)
Apr 10, 2007 31.12 31.93 30.24 30.53 1,777,800 +0.25(+0.83%)
Apr 09, 2007 30.42 30.69 30.23 30.28 1,321,800 -0.18(-0.59%)
Apr 05, 2007 30.07 30.61 30.07 30.46 1,085,100 +0.28(+0.93%)
Apr 04, 2007 30.15 30.37 30.02 30.18 1,270,200 -0.07(-0.23%)
Apr 03, 2007 29.75 30.47 29.74 30.25 2,067,900 +0.62(+2.09%)
Apr 02, 2007 29.56 29.82 29.50 29.63 1,967,500 +0.01(+0.03%)
Mar 30, 2007 29.26 29.80 29.08 29.62 2,729,200 +0.36(+1.23%)
Mar 29, 2007 29.25 29.50 28.96 29.26 3,354,360 +0.94(+3.32%)
Mar 28, 2007 28.92 28.92 28.07 28.32 2,628,000 -0.74(-2.55%)
Mar 27, 2007 29.30 29.47 28.77 29.06 1,704,700 -0.41(-1.39%)
Mar 26, 2007 29.62 29.75 29.21 29.47 876,092 -0.23(-0.77%)
Mar 23, 2007 29.57 29.90 29.48 29.70 773,700 +0.05(+0.17%)
Mar 22, 2007 29.51 29.86 29.33 29.65 1,085,100 +0.12(+0.41%)
Mar 21, 2007 29.17 29.54 28.95 29.53 1,226,892 +0.40(+1.37%)
Mar 20, 2007 29.14 29.43 29.04 29.13 1,259,100 -0.12(-0.41%)
Mar 19, 2007 29.13 29.60 28.97 29.25 1,512,500 +0.31(+1.07%)
Mar 16, 2007 29.18 29.18 28.75 28.94 1,606,400 -0.24(-0.82%)
Mar 15, 2007 28.77 29.35 28.69 29.18 1,250,200 +0.41(+1.43%)
Mar 14, 2007 29.53 29.62 28.31 28.77 4,126,000 -0.76(-2.57%)
Mar 13, 2007 30.42 30.42 29.14 29.53 2,975,450 -0.89(-2.93%)
Mar 12, 2007 30.70 31.62 30.21 30.42 3,760,814 +1.64(+5.70%)
Mar 09, 2007 29.18 29.46 28.68 28.78 936,698 -0.40(-1.37%)
Mar 08, 2007 28.80 29.30 28.80 29.18 2,020,700 +0.45(+1.57%)
Mar 07, 2007 28.22 28.99 28.14 28.73 2,130,900 +0.51(+1.81%)
Mar 06, 2007 28.73 29.00 28.05 28.22 2,163,900 +0.11(+0.39%)
Mar 05, 2007 28.54 28.79 28.09 28.11 1,666,700 -0.61(-2.12%)
Mar 02, 2007 29.00 29.25 28.59 28.72 1,341,600 -0.31(-1.07%)
Mar 01, 2007 28.44 29.32 27.93 29.03 1,839,224 +0.07(+0.24%)
Feb 28, 2007 29.09 29.23 28.76 28.96 2,553,500 -0.17(-0.58%)
Feb 27, 2007 30.04 30.08 29.12 29.13 1,322,900 -1.09(-3.61%)
Feb 26, 2007 30.16 30.38 29.89 30.22 1,032,463 +0.08(+0.27%)
Feb 23, 2007 30.40 30.57 29.86 30.14 1,119,600 -0.33(-1.08%)
Feb 22, 2007 30.75 30.75 30.19 30.47 1,175,800 -0.22(-0.72%)
Feb 21, 2007 30.81 30.91 30.60 30.69 1,149,400 -0.16(-0.52%)
Feb 20, 2007 31.02 31.59 30.77 30.85 1,591,900 -0.16(-0.52%)
Feb 16, 2007 31.19 31.19 30.60 31.01 1,621,700 -0.18(-0.58%)
Feb 15, 2007 31.00 31.28 30.88 31.19 772,400 +0.19(+0.61%)
Feb 14, 2007 30.80 31.08 30.66 31.00 1,715,556 +0.20(+0.65%)
Feb 13, 2007 31.13 31.13 30.73 30.80 1,843,048 -0.19(-0.61%)
Feb 12, 2007 31.21 31.39 30.88 30.99 1,613,403 -0.21(-0.67%)
Feb 09, 2007 32.26 32.32 30.96 31.20 2,041,500 -0.91(-2.83%)
Feb 08, 2007 32.43 32.80 31.97 32.11 2,963,300 -1.14(-3.43%)
Feb 07, 2007 33.07 33.31 32.88 33.25 1,508,200 +0.08(+0.24%)
Feb 06, 2007 32.42 33.22 32.42 33.17 1,700,500 +0.76(+2.34%)
Feb 05, 2007 32.53 32.65 32.22 32.41 821,800 -0.09(-0.28%)
Feb 02, 2007 32.73 32.73 32.38 32.50 764,800 -0.24(-0.73%)
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.