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 30, 2007 29.26 29.80 29.08 29.62 2,729,200 +0.36(+1.23%)
Mar 29, 2007 29.25 29.50 28.96 29.26 3,354,360 +0.94(+3.32%)
Mar 28, 2007 28.92 28.92 28.07 28.32 2,628,000 -0.74(-2.55%)
Mar 27, 2007 29.30 29.47 28.77 29.06 1,704,700 -0.41(-1.39%)
Mar 26, 2007 29.62 29.75 29.21 29.47 876,092 -0.23(-0.77%)
Mar 23, 2007 29.57 29.90 29.48 29.70 773,700 +0.05(+0.17%)
Mar 22, 2007 29.51 29.86 29.33 29.65 1,085,100 +0.12(+0.41%)
Mar 21, 2007 29.17 29.54 28.95 29.53 1,226,892 +0.40(+1.37%)
Mar 20, 2007 29.14 29.43 29.04 29.13 1,259,100 -0.12(-0.41%)
Mar 19, 2007 29.13 29.60 28.97 29.25 1,512,500 +0.31(+1.07%)
Mar 16, 2007 29.18 29.18 28.75 28.94 1,606,400 -0.24(-0.82%)
Mar 15, 2007 28.77 29.35 28.69 29.18 1,250,200 +0.41(+1.43%)
Mar 14, 2007 29.53 29.62 28.31 28.77 4,126,000 -0.76(-2.57%)
Mar 13, 2007 30.42 30.42 29.14 29.53 2,975,450 -0.89(-2.93%)
Mar 12, 2007 30.70 31.62 30.21 30.42 3,760,814 +1.64(+5.70%)
Mar 09, 2007 29.18 29.46 28.68 28.78 936,698 -0.40(-1.37%)
Mar 08, 2007 28.80 29.30 28.80 29.18 2,020,700 +0.45(+1.57%)
Mar 07, 2007 28.22 28.99 28.14 28.73 2,130,900 +0.51(+1.81%)
Mar 06, 2007 28.73 29.00 28.05 28.22 2,163,900 +0.11(+0.39%)
Mar 05, 2007 28.54 28.79 28.09 28.11 1,666,700 -0.61(-2.12%)
Mar 02, 2007 29.00 29.25 28.59 28.72 1,341,600 -0.31(-1.07%)
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.