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 (%)
Nov 28, 2008 28.28 28.28 27.46 27.78 1,351,579 -1.11(-3.84%)
Nov 26, 2008 28.03 29.07 27.62 28.89 3,395,184 +0.44(+1.55%)
Nov 25, 2008 27.65 28.60 27.39 28.45 4,785,403 +1.28(+4.71%)
Nov 24, 2008 25.99 27.80 24.73 27.17 6,271,156 +1.79(+7.05%)
Nov 21, 2008 25.60 25.81 24.00 25.38 5,914,628 +0.31(+1.24%)
Nov 20, 2008 26.78 27.22 24.98 25.07 7,352,429 -1.41(-5.32%)
Nov 19, 2008 27.30 27.81 26.00 26.48 4,811,191 -0.86(-3.15%)
Nov 18, 2008 26.98 27.90 26.56 27.34 3,427,656 +0.36(+1.33%)
Nov 17, 2008 26.16 27.72 26.14 26.98 3,618,224 +0.31(+1.16%)
Nov 14, 2008 28.00 28.36 26.60 26.67 0 -1.80(-6.32%)
Nov 13, 2008 27.49 28.50 25.55 28.47 5,811,698 +1.08(+3.94%)
Nov 12, 2008 27.64 27.89 27.01 27.39 3,540,120 -0.32(-1.15%)
Nov 11, 2008 26.95 28.20 26.33 27.71 4,633,540 +0.48(+1.76%)
Nov 10, 2008 26.89 27.26 26.11 27.23 2,757,053 +0.87(+3.30%)
Nov 07, 2008 25.81 26.39 25.14 26.36 2,718,615 +0.97(+3.82%)
Nov 06, 2008 25.12 26.37 25.12 25.39 4,488,311 +0.07(+0.28%)
Nov 05, 2008 27.00 27.22 25.21 25.32 2,286,331 -1.82(-6.71%)
Nov 04, 2008 27.54 27.54 26.14 27.14 3,103,272 +0.20(+0.74%)
Nov 03, 2008 27.00 27.66 26.55 26.94 3,451,623 +0.03(+0.11%)
Oct 31, 2008 27.45 28.14 26.50 26.91 5,399,084 -0.12(-0.44%)
Oct 30, 2008 28.32 28.72 26.63 27.03 3,935,698 +0.02(+0.07%)
Oct 29, 2008 26.98 28.95 26.26 27.01 5,008,775 -0.04(-0.15%)
Oct 28, 2008 25.53 27.05 24.30 27.05 4,473,076 +2.20(+8.85%)
Oct 27, 2008 24.75 26.31 24.28 24.85 3,878,586 -0.20(-0.80%)
Oct 25, 2008 22.78 25.93 22.65 25.05 0 +0.00(+0.00%)
Oct 24, 2008 22.78 25.93 22.65 25.05 4,139,808 +0.58(+2.37%)
Oct 23, 2008 24.87 24.96 23.12 24.47 3,559,731 -0.12(-0.49%)
Oct 22, 2008 24.78 25.13 23.73 24.59 3,392,262 -0.70(-2.77%)
Oct 21, 2008 24.41 25.76 24.25 25.29 3,197,142 +0.53(+2.14%)
Oct 20, 2008 25.25 25.25 24.04 24.76 2,969,273 +0.10(+0.41%)
Oct 17, 2008 25.34 25.40 24.25 24.66 3,168,892 -0.80(-3.14%)
Oct 16, 2008 24.52 25.58 23.15 25.46 4,305,570 +2.04(+8.71%)
Oct 15, 2008 24.85 25.37 23.31 23.42 3,346,412 -1.87(-7.39%)
Oct 14, 2008 25.78 26.30 24.27 25.29 4,736,502 +0.13(+0.52%)
Oct 13, 2008 23.17 25.16 23.00 25.16 4,427,967 +2.86(+12.83%)
Oct 10, 2008 21.03 24.04 19.70 22.30 4,808,947 +0.34(+1.55%)
Oct 09, 2008 25.01 25.01 21.75 21.96 3,967,089 -2.42(-9.93%)
Oct 08, 2008 22.89 25.80 22.61 24.38 6,793,217 +1.02(+4.37%)
Oct 07, 2008 25.60 25.80 23.32 23.36 4,520,199 -2.14(-8.39%)
Oct 06, 2008 24.00 25.57 23.32 25.50 6,222,039 +0.95(+3.87%)
Oct 04, 2008 25.35 26.05 23.83 24.55 0 +0.00(+0.00%)
Oct 03, 2008 25.35 26.05 23.83 24.55 0 +0.35(+1.45%)
Oct 02, 2008 24.20 24.86 23.75 24.20 3,893,988 -0.23(-0.94%)
Oct 01, 2008 23.49 24.61 23.42 24.43 4,353,476 +0.73(+3.08%)
Sep 30, 2008 25.51 25.93 23.51 23.70 6,701,126 -1.44(-5.73%)
Sep 29, 2008 26.50 26.70 24.22 25.14 6,071,396 -1.81(-6.72%)
Sep 27, 2008 25.74 27.09 25.61 26.95 0 +0.00(+0.00%)
Sep 26, 2008 25.74 27.09 25.61 26.95 0 +0.62(+2.35%)
Sep 25, 2008 26.65 27.86 26.14 26.33 4,037,259 -0.21(-0.79%)
Sep 24, 2008 26.65 27.00 25.94 26.54 2,423,072 +0.17(+0.64%)
Sep 23, 2008 25.90 27.25 25.74 26.37 3,745,016 +0.50(+1.93%)
Sep 22, 2008 28.02 28.49 25.75 25.87 5,230,687 -2.06(-7.38%)
Sep 19, 2008 29.37 32.50 26.97 27.93 0 +1.37(+5.16%)
Sep 18, 2008 25.51 26.56 24.36 26.56 5,433,869 +1.15(+4.53%)
Sep 17, 2008 26.34 26.95 25.06 25.41 3,916,880 -1.43(-5.33%)
Sep 16, 2008 26.23 27.95 26.23 26.84 3,477,356 -0.14(-0.52%)
Sep 15, 2008 26.73 27.46 26.17 26.98 3,365,052 -0.29(-1.06%)
Sep 12, 2008 27.00 27.34 26.65 27.27 3,207,711 -0.21(-0.76%)
Sep 11, 2008 26.20 27.53 26.20 27.48 4,383,254 +0.52(+1.93%)
Sep 10, 2008 27.58 27.90 26.82 26.96 4,192,867 -0.50(-1.82%)
Sep 09, 2008 27.63 28.10 27.33 27.46 3,742,130 -0.27(-0.97%)
Sep 08, 2008 28.01 28.69 26.96 27.73 4,156,974 +0.56(+2.06%)
Sep 06, 2008 25.87 27.30 25.84 27.17 0 +0.00(+0.00%)
Sep 05, 2008 25.87 27.30 25.84 27.17 0 +1.05(+4.02%)
Sep 04, 2008 25.12 26.26 24.50 26.12 5,694,004 +0.78(+3.08%)
Sep 03, 2008 24.65 25.43 24.45 25.34 4,195,489 +0.33(+1.32%)
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.