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 (%)
Dec 31, 2014 79.21 79.21 79.21 0 -0.09(-0.11%)
Dec 30, 2014 79.34 79.36 79.06 79.30 479,647 +0.00(+0.00%)
Dec 29, 2014 79.20 79.43 79.12 79.30 529,187 +0.18(+0.23%)
Dec 26, 2014 79.25 79.25 79.02 79.12 143,524 -0.02(-0.03%)
Dec 24, 2014 79.14 79.14 79.14 0 -0.01(-0.01%)
Dec 23, 2014 79.25 79.46 79.13 79.15 350,719 +0.04(+0.05%)
Dec 22, 2014 78.93 79.30 78.87 79.11 592,225 +0.15(+0.19%)
Dec 19, 2014 79.32 79.34 78.47 78.96 2,235,304 -0.50(-0.63%)
Dec 18, 2014 79.50 79.61 79.16 79.46 1,150,089 +0.21(+0.26%)
Dec 17, 2014 79.34 79.80 79.09 79.25 822,996 +0.13(+0.16%)
Dec 16, 2014 79.70 79.12 623,825 -0.15(-0.19%)
Dec 15, 2014 79.44 79.69 79.24 79.27 670,585 +0.02(+0.03%)
Dec 12, 2014 79.40 79.76 79.23 79.25 1,164,701 -0.23(-0.29%)
Dec 11, 2014 79.69 79.80 79.44 79.48 1,046,969 -0.10(-0.13%)
Dec 10, 2014 79.75 79.85 79.27 79.58 1,725,098 -0.17(-0.21%)
Dec 09, 2014 79.80 79.89 79.26 79.75 490,538 -0.05(-0.06%)
Dec 08, 2014 79.70 79.88 79.60 79.80 705,730 +0.02(+0.03%)
Dec 05, 2014 79.26 79.81 79.26 79.78 1,332,639 +0.10(+0.13%)
Dec 04, 2014 79.50 79.89 79.18 79.68 2,387,022 +0.20(+0.25%)
Dec 03, 2014 79.39 79.75 79.11 79.48 2,088,003 +0.08(+0.10%)
Dec 02, 2014 79.74 79.74 79.24 79.40 634,197 -0.02(-0.03%)
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.