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 (%)
Jul 31, 2007 30.78 31.30 29.61 29.62 2,073,200 -0.79(-2.60%)
Jul 30, 2007 30.21 30.56 30.02 30.41 1,881,801 +0.17(+0.56%)
Jul 27, 2007 30.65 31.32 30.18 30.24 2,660,812 -0.45(-1.47%)
Jul 26, 2007 31.78 31.92 30.29 30.69 4,518,167 -1.61(-4.98%)
Jul 25, 2007 33.03 33.24 31.80 32.30 2,143,691 -0.71(-2.15%)
Jul 24, 2007 33.85 34.07 32.94 33.01 1,669,027 -1.04(-3.05%)
Jul 23, 2007 34.87 34.92 34.01 34.05 1,194,900 -0.47(-1.36%)
Jul 20, 2007 35.28 35.31 34.40 34.52 1,246,300 -0.71(-2.02%)
Jul 19, 2007 34.90 35.41 34.73 35.23 1,442,500 +0.56(+1.62%)
Jul 18, 2007 34.22 34.97 34.22 34.67 2,368,000 +0.16(+0.46%)
Jul 17, 2007 34.83 35.12 34.47 34.51 1,344,300 -0.45(-1.29%)
Jul 16, 2007 34.80 35.11 34.53 34.96 1,488,500 +0.16(+0.46%)
Jul 13, 2007 34.25 34.84 33.99 34.80 1,473,500 +0.29(+0.84%)
Jul 12, 2007 33.98 34.78 33.46 34.51 2,568,900 +1.05(+3.14%)
Jul 11, 2007 33.13 33.49 32.66 33.46 2,565,600 +0.38(+1.15%)
Jul 10, 2007 34.01 34.13 33.06 33.08 1,544,700 -1.24(-3.61%)
Jul 09, 2007 35.00 35.00 34.15 34.32 1,489,000 -0.28(-0.81%)
Jul 06, 2007 33.85 34.70 33.60 34.60 1,356,200 +0.75(+2.22%)
Jul 05, 2007 33.84 34.00 33.66 33.85 1,297,700 -0.03(-0.09%)
Jul 03, 2007 33.82 33.96 33.56 33.88 823,200 +0.07(+0.21%)
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.