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 (%)
Oct 31, 2011 57.72 59.77 57.70 58.63 1,441,879 +0.61(+1.05%)
Oct 28, 2011 58.80 59.18 57.76 58.02 861,706 -1.08(-1.83%)
Oct 27, 2011 60.53 60.53 58.29 59.10 1,807,034 -0.32(-0.54%)
Oct 26, 2011 60.02 60.45 59.29 59.42 1,946,882 -0.36(-0.60%)
Oct 25, 2011 59.04 59.93 58.88 59.78 2,051,107 +0.84(+1.43%)
Oct 24, 2011 59.10 59.65 58.63 58.94 1,035,208 -0.16(-0.27%)
Oct 21, 2011 58.61 59.13 58.33 59.10 1,089,470 +1.17(+2.02%)
Oct 20, 2011 57.75 58.18 56.90 57.93 1,407,563 +0.29(+0.50%)
Oct 19, 2011 56.39 58.26 56.39 57.64 2,031,747 +1.20(+2.13%)
Oct 18, 2011 55.34 57.00 54.85 56.44 1,464,297 +1.12(+2.02%)
Oct 17, 2011 54.84 55.99 54.79 55.32 1,401,890 +0.92(+1.69%)
Oct 14, 2011 54.40 54.50 53.65 54.40 1,040,582 +0.43(+0.80%)
Oct 13, 2011 53.87 54.14 53.16 53.97 730,193 -0.35(-0.64%)
Oct 12, 2011 53.76 54.74 53.66 54.32 1,463,395 +0.64(+1.19%)
Oct 11, 2011 53.87 54.28 53.58 53.68 1,693,279 -0.32(-0.59%)
Oct 10, 2011 53.29 54.46 53.12 54.00 1,291,206 +1.18(+2.23%)
Oct 07, 2011 53.21 53.72 51.52 52.82 1,229,381 -0.23(-0.43%)
Oct 06, 2011 52.70 53.19 52.60 53.05 1,438,309 +0.24(+0.45%)
Oct 05, 2011 51.86 53.22 51.33 52.81 2,035,714 +1.32(+2.56%)
Oct 04, 2011 49.63 51.69 49.17 51.49 1,966,710 +1.48(+2.96%)
Oct 03, 2011 50.45 51.24 49.59 50.01 1,972,906 -0.85(-1.67%)
Sep 30, 2011 50.50 52.13 50.50 50.86 1,807,767 -0.13(-0.25%)
Sep 29, 2011 52.96 53.10 49.55 50.99 2,875,794 -2.32(-4.35%)
Sep 28, 2011 54.22 55.89 53.12 53.31 2,773,129 -0.87(-1.61%)
Sep 27, 2011 55.39 55.42 53.61 54.18 2,301,113 -0.66(-1.20%)
Sep 26, 2011 54.77 54.86 53.73 54.84 1,204,716 +0.20(+0.37%)
Sep 23, 2011 52.29 54.68 51.76 54.64 1,201,990 +2.35(+4.49%)
Sep 22, 2011 51.73 53.43 51.50 52.29 1,583,759 -0.63(-1.19%)
Sep 21, 2011 53.49 54.42 52.87 52.92 890,486 -0.69(-1.29%)
Sep 20, 2011 53.53 54.24 53.29 53.61 1,054,219 +0.10(+0.19%)
Sep 19, 2011 53.79 54.07 53.30 53.51 1,293,666 +0.08(+0.15%)
Sep 16, 2011 52.70 54.66 52.53 53.43 2,615,038 +1.40(+2.69%)
Sep 15, 2011 52.44 52.52 51.59 52.03 793,365 +0.06(+0.12%)
Sep 14, 2011 51.53 52.38 50.97 51.97 821,953 +0.57(+1.11%)
Sep 13, 2011 50.95 51.66 50.48 51.40 833,764 +0.47(+0.92%)
Sep 12, 2011 49.41 51.03 49.41 50.93 802,321 +0.65(+1.29%)
Sep 09, 2011 51.45 51.65 49.75 50.28 1,410,176 -1.73(-3.33%)
Sep 08, 2011 53.00 54.38 51.94 52.01 1,575,347 -1.13(-2.13%)
Sep 07, 2011 50.88 53.17 50.87 53.14 1,504,625 +2.78(+5.52%)
Sep 06, 2011 50.69 51.18 50.00 50.36 3,146,387 -1.55(-2.99%)
Sep 02, 2011 51.64 52.21 51.01 51.91 2,031,006 -0.79(-1.50%)
Sep 01, 2011 53.38 53.73 51.70 52.70 1,336,455 -0.69(-1.29%)
Aug 31, 2011 51.41 53.78 51.37 53.39 3,232,011 +2.33(+4.56%)
Aug 30, 2011 49.01 51.42 49.01 51.06 2,523,506 +2.06(+4.20%)
Aug 29, 2011 48.07 49.17 47.99 49.00 1,595,144 +1.45(+3.05%)
Aug 26, 2011 46.92 48.20 46.40 47.55 1,610,217 +0.40(+0.85%)
Aug 25, 2011 48.36 48.66 46.78 47.15 1,256,175 -1.11(-2.30%)
Aug 24, 2011 47.79 48.35 47.65 48.26 1,044,573 +0.28(+0.58%)
Aug 23, 2011 47.99 48.18 47.40 47.98 1,394,010 +0.21(+0.44%)
Aug 22, 2011 49.30 49.48 47.61 47.77 1,030,174 -0.84(-1.73%)
Aug 19, 2011 48.52 49.69 48.39 48.61 1,401,593 -0.52(-1.06%)
Aug 18, 2011 48.44 49.19 47.50 49.13 1,395,690 -0.77(-1.54%)
Aug 17, 2011 51.57 52.05 49.81 49.90 1,324,829 -1.40(-2.73%)
Aug 16, 2011 50.38 51.68 50.25 51.30 1,317,377 +1.03(+2.05%)
Aug 15, 2011 50.01 50.30 49.53 50.27 1,144,380 +1.08(+2.20%)
Aug 12, 2011 48.97 49.34 47.78 49.19 871,037 +0.47(+0.96%)
Aug 11, 2011 46.37 49.28 46.27 48.72 1,302,030 +2.45(+5.30%)
Aug 10, 2011 46.57 47.27 45.99 46.27 1,896,552 -0.92(-1.95%)
Aug 09, 2011 49.37 47.24 44.42 47.19 5,046,214 +2.05(+4.54%)
Aug 08, 2011 49.37 49.37 45.11 45.14 2,289,468 -3.39(-6.99%)
Aug 05, 2011 49.22 49.24 48.02 48.53 1,963,249 -0.43(-0.88%)
Aug 04, 2011 50.78 51.02 48.78 48.96 2,658,343 -2.36(-4.60%)
Aug 03, 2011 51.61 52.22 51.28 51.32 1,633,468 -0.34(-0.66%)
Aug 02, 2011 52.52 53.20 51.60 51.66 1,508,785 -1.26(-2.38%)
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.