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 (%)
Mar 31, 2011 52.31 52.40 51.15 51.32 1,194,734 -0.93(-1.78%)
Mar 30, 2011 52.25 52.25 52.25 52.25 1,602,096 -0.15(-0.29%)
Mar 29, 2011 51.04 52.48 50.78 52.40 1,610,930 +1.00(+1.95%)
Mar 28, 2011 52.26 52.40 51.30 51.40 611,093 -0.62(-1.19%)
Mar 25, 2011 52.05 52.26 51.84 52.02 704,235 +0.07(+0.13%)
Mar 24, 2011 51.97 52.11 51.75 51.95 841,131 +0.18(+0.35%)
Mar 23, 2011 51.16 52.04 50.91 51.77 1,284,574 +0.43(+0.84%)
Mar 22, 2011 51.37 51.60 51.12 51.34 1,243,452 +0.22(+0.43%)
Mar 21, 2011 51.24 51.30 51.09 51.12 702,504 -0.14(-0.27%)
Mar 18, 2011 51.38 51.49 51.04 51.26 2,090,432 +0.20(+0.39%)
Mar 17, 2011 51.34 51.38 50.70 51.06 2,473,380 +0.19(+0.36%)
Mar 16, 2011 50.49 51.15 50.26 50.88 3,343,635 +0.12(+0.25%)
Mar 15, 2011 50.58 51.40 50.52 50.75 1,447,092 -0.65(-1.26%)
Mar 14, 2011 51.35 52.69 50.61 51.40 3,407,820 +0.13(+0.25%)
Mar 11, 2011 50.76 51.87 50.75 51.27 2,142,025 +0.62(+1.22%)
Mar 10, 2011 50.24 50.74 50.06 50.65 929,146 +0.12(+0.24%)
Mar 09, 2011 50.05 50.80 50.01 50.53 919,664 +0.38(+0.76%)
Mar 08, 2011 50.54 50.77 49.94 50.15 1,460,800 -0.44(-0.87%)
Mar 07, 2011 50.55 50.90 50.00 50.59 1,724,112 +0.04(+0.08%)
Mar 04, 2011 50.70 50.87 50.27 50.55 1,169,254 -0.45(-0.88%)
Mar 03, 2011 49.34 51.15 49.25 51.00 3,142,695 +0.83(+1.65%)
Mar 02, 2011 49.42 50.60 49.34 50.17 1,576,945 +0.06(+0.12%)
Mar 01, 2011 49.83 50.28 49.50 50.11 2,637,406 +0.03(+0.06%)
Feb 28, 2011 49.75 50.15 48.95 50.08 2,165,980 -0.46(-0.91%)
Feb 25, 2011 48.27 50.63 48.20 50.54 2,733,079 +0.50(+1.00%)
Feb 24, 2011 50.50 50.95 49.50 50.04 3,452,075 -0.28(-0.56%)
Feb 23, 2011 50.93 52.05 49.35 50.32 3,896,179 -0.73(-1.43%)
Feb 22, 2011 51.92 52.48 50.93 51.05 2,646,336 -1.50(-2.85%)
Feb 18, 2011 52.70 52.97 52.30 52.55 3,777,494 -0.12(-0.23%)
Feb 17, 2011 53.09 53.15 52.41 52.67 5,332,550 -0.58(-1.09%)
Feb 16, 2011 55.50 55.62 53.14 53.25 18,894,552 +9.29(+21.13%)
Feb 15, 2011 43.18 44.04 43.04 43.96 3,875,409 +0.13(+0.30%)
Feb 14, 2011 44.09 44.29 43.79 43.83 1,943,840 -0.33(-0.75%)
Feb 11, 2011 43.75 44.26 43.50 44.16 1,291,817 +0.31(+0.71%)
Feb 10, 2011 43.90 44.00 43.67 43.85 2,374,394 -0.15(-0.34%)
Feb 09, 2011 43.72 44.14 43.72 44.00 2,733,378 -0.01(-0.02%)
Feb 08, 2011 41.86 44.03 41.86 44.01 4,194,134 +2.17(+5.19%)
Feb 07, 2011 41.60 42.00 41.50 41.84 1,795,931 +0.33(+0.79%)
Feb 04, 2011 41.68 42.08 41.49 41.51 1,890,666 -0.19(-0.46%)
Feb 03, 2011 41.72 42.11 41.44 41.70 1,967,489 +0.32(+0.77%)
Feb 02, 2011 42.19 42.42 41.31 41.38 3,453,935 -1.04(-2.45%)
Feb 01, 2011 42.73 42.77 41.95 42.42 2,125,153 -0.06(-0.14%)
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%)
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.