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, 2014 74.66 75.17 74.30 74.75 7,454,016 -0.40(-0.53%)
Jul 30, 2014 74.50 75.80 74.46 75.15 6,327,410 +0.65(+0.87%)
Jul 29, 2014 75.03 76.35 74.48 74.50 7,629,475 -1.24(-1.64%)
Jul 28, 2014 60.66 76.82 73.60 75.74 35,437,916 +15.08(+24.86%)
Jul 25, 2014 60.79 61.04 60.45 60.66 1,229,873 -0.48(-0.79%)
Jul 24, 2014 60.38 61.17 60.28 61.14 1,550,166 +0.76(+1.26%)
Jul 23, 2014 60.02 60.60 60.02 60.38 880,189 +0.37(+0.62%)
Jul 22, 2014 61.00 61.04 59.81 60.01 1,135,202 -0.74(-1.22%)
Jul 21, 2014 61.00 61.32 60.29 60.75 944,756 -0.64(-1.04%)
Jul 18, 2014 60.62 61.63 60.37 61.39 1,692,231 +1.08(+1.79%)
Jul 17, 2014 61.01 61.22 60.29 60.31 1,178,461 -1.12(-1.82%)
Jul 16, 2014 61.43 61.58 61.13 61.43 1,973,852 +0.10(+0.16%)
Jul 15, 2014 62.25 62.41 61.22 61.33 1,256,821 -0.88(-1.41%)
Jul 14, 2014 62.57 62.60 62.00 62.21 1,143,785 +0.06(+0.10%)
Jul 11, 2014 63.94 63.98 61.84 62.15 2,339,270 -1.97(-3.07%)
Jul 10, 2014 63.13 65.45 62.56 64.12 3,737,831 -0.12(-0.19%)
Jul 09, 2014 64.38 64.89 64.11 64.24 1,716,683 -0.14(-0.22%)
Jul 08, 2014 64.79 65.05 63.78 64.38 1,487,423 -0.36(-0.56%)
Jul 07, 2014 65.32 65.86 64.66 64.74 1,446,014 -0.96(-1.46%)
Jul 03, 2014 65.70 65.70 65.70 0 -0.09(-0.14%)
Jul 02, 2014 64.83 65.85 64.83 65.79 1,473,035 +0.84(+1.29%)
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.