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 (%)
Jan 31, 2011 42.85 43.45 42.30 42.48 2,120,909 +0.00(+0.00%)
Jan 28, 2011 43.28 43.28 42.20 42.48 2,237,594 -0.44(-1.03%)
Jan 27, 2011 43.72 43.78 42.75 42.92 2,425,242 -0.01(-0.02%)
Jan 26, 2011 42.98 43.43 42.60 42.93 2,098,544 +0.06(+0.14%)
Jan 25, 2011 43.51 43.54 42.75 42.87 2,934,315 -0.57(-1.31%)
Jan 24, 2011 43.81 43.82 43.35 43.44 1,559,161 -0.36(-0.82%)
Jan 21, 2011 44.64 44.79 43.72 43.80 2,492,563 -0.46(-1.04%)
Jan 20, 2011 43.75 44.44 43.75 44.26 3,332,495 +0.55(+1.26%)
Jan 19, 2011 43.68 43.82 43.30 43.71 2,509,583 +0.16(+0.37%)
Jan 18, 2011 43.16 43.64 43.16 43.55 2,645,466 +0.33(+0.76%)
Jan 14, 2011 43.36 43.50 43.02 43.22 2,310,976 -0.09(-0.21%)
Jan 13, 2011 43.46 43.53 43.25 43.31 2,009,549 -0.02(-0.05%)
Jan 12, 2011 43.18 43.65 43.05 43.33 2,719,432 +0.09(+0.21%)
Jan 11, 2011 43.84 43.99 43.21 43.24 3,187,931 -0.70(-1.59%)
Jan 10, 2011 43.68 44.13 43.55 43.94 2,971,125 +0.04(+0.09%)
Jan 07, 2011 44.40 44.59 43.71 43.90 3,107,111 -0.49(-1.10%)
Jan 06, 2011 45.03 45.06 44.26 44.39 5,085,262 -0.60(-1.33%)
Jan 05, 2011 45.18 46.19 44.85 44.99 11,134,454 -4.32(-8.76%)
Jan 04, 2011 50.50 50.55 48.96 49.31 3,652,430 -0.97(-1.93%)
Jan 03, 2011 50.06 50.79 50.03 50.28 2,190,782 +0.57(+1.15%)
Dec 31, 2010 50.28 50.33 49.70 49.71 751,271 -0.62(-1.23%)
Dec 30, 2010 49.97 50.52 49.78 50.33 911,694 +0.37(+0.74%)
Dec 29, 2010 49.69 50.17 49.60 49.96 817,000 +0.37(+0.75%)
Dec 28, 2010 49.58 49.71 49.25 49.59 735,252 +0.00(+0.00%)
Dec 27, 2010 49.50 49.83 49.25 49.59 918,718 -0.08(-0.16%)
Dec 23, 2010 49.09 49.81 48.99 49.67 1,055,453 +0.58(+1.18%)
Dec 22, 2010 49.30 49.37 48.96 49.09 1,196,817 -0.09(-0.18%)
Dec 21, 2010 49.74 49.94 49.05 49.18 1,257,255 -0.55(-1.11%)
Dec 20, 2010 49.71 49.91 49.29 49.73 1,248,793 +0.15(+0.30%)
Dec 17, 2010 49.23 50.22 49.23 49.58 2,198,189 -0.06(-0.12%)
Dec 16, 2010 49.14 49.74 49.07 49.64 961,510 +0.44(+0.89%)
Dec 15, 2010 49.02 49.48 49.02 49.20 887,166 +0.00(+0.00%)
Dec 14, 2010 48.98 49.36 48.63 49.20 1,380,020 +0.17(+0.35%)
Dec 13, 2010 49.76 50.01 48.99 49.03 1,710,362 -0.73(-1.47%)
Dec 10, 2010 49.63 50.05 49.34 49.76 1,930,111 +0.26(+0.53%)
Dec 09, 2010 51.19 51.81 49.34 49.50 2,649,772 -1.03(-2.04%)
Dec 08, 2010 50.98 51.07 50.43 50.53 1,622,964 -0.36(-0.71%)
Dec 07, 2010 51.26 51.71 50.88 50.89 1,803,791 -0.03(-0.06%)
Dec 06, 2010 51.08 51.08 50.59 50.92 1,206,036 -0.15(-0.29%)
Dec 03, 2010 50.43 51.10 50.20 51.07 1,353,565 +0.46(+0.91%)
Dec 02, 2010 50.37 50.78 50.05 50.61 1,555,816 +0.30(+0.60%)
Dec 01, 2010 50.63 50.76 50.00 50.31 1,677,584 +0.11(+0.22%)
Nov 30, 2010 50.12 50.45 49.92 50.20 1,620,914 -0.01(-0.02%)
Nov 29, 2010 50.23 50.29 49.52 50.21 1,766,176 -0.46(-0.91%)
Nov 26, 2010 50.46 51.13 50.44 50.67 739,530 -0.01(-0.02%)
Nov 24, 2010 49.39 50.68 50.68 50.68 1,695,584 +1.29(+2.61%)
Nov 23, 2010 48.94 49.49 48.68 49.39 1,885,198 +0.18(+0.37%)
Nov 22, 2010 48.86 49.55 48.80 49.21 1,703,875 +0.37(+0.76%)
Nov 19, 2010 48.93 48.95 48.48 48.84 1,490,155 +0.16(+0.33%)
Nov 18, 2010 48.81 49.84 48.61 48.68 2,789,657 +0.28(+0.58%)
Nov 17, 2010 48.00 48.45 47.76 48.40 2,323,177 +0.41(+0.85%)
Nov 16, 2010 48.00 48.55 47.55 47.99 3,620,639 -0.23(-0.48%)
Nov 15, 2010 48.61 48.87 47.92 48.22 1,508,775 -0.14(-0.29%)
Nov 12, 2010 48.33 48.64 48.09 48.36 1,560,943 -0.16(-0.33%)
Nov 11, 2010 48.22 48.68 47.95 48.52 1,575,938 +0.14(+0.29%)
Nov 10, 2010 47.89 48.50 47.69 48.38 2,234,536 +0.39(+0.81%)
Nov 09, 2010 48.40 48.45 47.93 47.99 1,306,746 -0.44(-0.91%)
Nov 08, 2010 48.36 48.44 48.01 48.43 1,409,210 +0.00(+0.00%)
Nov 05, 2010 47.86 48.54 47.84 48.43 1,717,478 +0.66(+1.38%)
Nov 04, 2010 47.47 47.90 47.20 47.77 2,246,126 +0.59(+1.25%)
Nov 03, 2010 47.14 47.42 46.61 47.18 2,725,957 +0.16(+0.34%)
Nov 02, 2010 46.79 47.40 46.79 47.02 2,678,407 +0.45(+0.97%)
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.