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 (%)
Apr 30, 2014 58.35 58.79 57.85 58.75 2,110,646 +0.21(+0.36%)
Apr 29, 2014 58.64 58.73 58.14 58.54 633,339 +0.10(+0.17%)
Apr 28, 2014 58.44 58.91 58.00 58.44 1,364,346 +0.13(+0.22%)
Apr 25, 2014 57.00 58.33 56.50 58.31 2,012,257 +1.26(+2.21%)
Apr 24, 2014 57.67 57.68 57.00 57.05 1,111,134 -0.40(-0.70%)
Apr 23, 2014 57.16 57.57 56.99 57.45 1,988,964 +0.34(+0.60%)
Apr 22, 2014 56.45 57.16 56.42 57.11 1,285,805 +0.71(+1.26%)
Apr 21, 2014 56.80 56.95 56.34 56.40 1,045,483 -0.44(-0.77%)
Apr 17, 2014 56.84 56.84 56.84 0 -0.33(-0.58%)
Apr 16, 2014 57.51 58.20 56.90 57.17 1,587,816 +0.27(+0.47%)
Apr 15, 2014 57.13 57.75 56.52 56.90 2,042,322 -0.27(-0.47%)
Apr 14, 2014 56.59 57.20 56.21 57.17 2,544,486 +1.07(+1.91%)
Apr 11, 2014 56.54 56.90 55.80 56.10 4,275,743 -1.07(-1.87%)
Apr 10, 2014 59.21 60.20 56.82 57.17 6,932,703 -1.90(-3.22%)
Apr 09, 2014 58.84 59.14 58.40 59.07 2,596,475 +0.33(+0.56%)
Apr 08, 2014 57.75 58.95 57.54 58.74 2,881,232 +0.74(+1.28%)
Apr 07, 2014 57.88 58.02 57.30 58.00 2,791,394 -0.04(-0.07%)
Apr 04, 2014 58.25 59.53 58.00 58.04 2,630,288 +0.02(+0.03%)
Apr 03, 2014 57.82 58.66 57.82 58.02 2,281,742 +0.30(+0.52%)
Apr 02, 2014 57.95 58.24 57.56 57.72 2,535,414 -0.23(-0.40%)
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.