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, 2014 78.06 78.32 77.90 78.29 686,299 +0.47(+0.60%)
Oct 30, 2014 77.40 78.13 77.40 77.82 428,088 +0.07(+0.09%)
Oct 29, 2014 77.70 77.84 77.23 77.75 737,513 +0.02(+0.03%)
Oct 28, 2014 77.85 77.97 77.43 77.73 566,720 -0.15(-0.19%)
Oct 27, 2014 77.99 77.95 77.60 77.88 2,923,723 -0.07(-0.09%)
Oct 24, 2014 77.82 78.17 77.50 77.95 569,627 +0.27(+0.35%)
Oct 23, 2014 77.40 77.85 77.23 77.68 927,749 +0.72(+0.94%)
Oct 22, 2014 76.86 76.96 1,082,664 -0.49(-0.63%)
Oct 21, 2014 77.10 77.96 76.89 77.45 1,366,973 +0.69(+0.90%)
Oct 20, 2014 77.12 77.40 76.58 76.76 1,259,719 -0.01(-0.01%)
Oct 17, 2014 76.42 77.49 76.18 76.77 2,497,049 +0.40(+0.52%)
Oct 16, 2014 76.27 76.36 76.03 76.37 1,518,301 -0.16(-0.21%)
Oct 15, 2014 76.29 76.75 75.44 76.53 2,165,747 -0.44(-0.57%)
Oct 14, 2014 76.83 77.38 76.70 76.97 1,386,594 +0.21(+0.27%)
Oct 13, 2014 76.93 77.64 76.56 76.76 1,051,470 -0.74(-0.95%)
Oct 10, 2014 77.53 77.89 77.20 77.50 1,398,620 -0.25(-0.32%)
Oct 09, 2014 77.49 77.81 77.32 77.75 718,309 +0.04(+0.05%)
Oct 08, 2014 77.89 78.10 77.60 77.71 755,689 +0.06(+0.08%)
Oct 07, 2014 77.63 77.75 77.36 77.65 551,018 -0.09(-0.12%)
Oct 06, 2014 78.00 78.20 77.64 77.74 445,832 -0.48(-0.61%)
Oct 03, 2014 77.90 78.39 77.74 78.22 989,186 +0.26(+0.33%)
Oct 02, 2014 77.50 78.16 77.31 77.96 1,127,750 +0.55(+0.71%)
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.