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 (%)
Aug 31, 2007 28.69 29.54 28.37 29.28 1,951,600 +1.07(+3.79%)
Aug 30, 2007 28.31 28.45 27.84 28.21 1,300,200 -0.10(-0.35%)
Aug 29, 2007 27.12 28.37 27.01 28.31 1,760,700 +1.37(+5.09%)
Aug 28, 2007 27.83 28.03 26.88 26.94 1,938,300 -1.00(-3.58%)
Aug 27, 2007 27.98 28.59 27.85 27.94 1,029,500 -0.21(-0.75%)
Aug 24, 2007 27.13 28.21 26.93 28.15 1,310,400 +0.96(+3.53%)
Aug 23, 2007 27.89 28.30 26.95 27.19 1,382,200 -0.46(-1.66%)
Aug 22, 2007 27.18 27.76 26.78 27.65 1,941,100 +0.41(+1.51%)
Aug 21, 2007 26.87 27.53 26.48 27.24 1,692,924 +0.37(+1.38%)
Aug 20, 2007 27.10 27.47 26.59 26.87 2,505,117 -0.13(-0.48%)
Aug 17, 2007 27.22 27.32 26.31 27.00 2,882,200 +0.82(+3.13%)
Aug 16, 2007 24.38 26.19 24.23 26.18 3,511,700 +1.62(+6.60%)
Aug 15, 2007 25.31 25.78 24.55 24.56 2,078,800 -0.75(-2.96%)
Aug 14, 2007 26.71 26.82 25.30 25.31 2,814,600 -1.42(-5.31%)
Aug 13, 2007 26.55 27.92 26.41 26.73 3,843,900 +0.62(+2.37%)
Aug 10, 2007 25.00 26.80 24.86 26.11 5,504,676 -0.53(-1.99%)
Aug 09, 2007 28.00 28.97 26.12 26.64 5,886,633 -3.74(-12.31%)
Aug 08, 2007 28.57 30.46 28.57 30.38 2,909,272 +1.06(+3.62%)
Aug 07, 2007 28.87 29.74 28.79 29.32 2,886,626 +0.14(+0.48%)
Aug 06, 2007 27.93 29.18 27.71 29.18 2,735,332 +0.66(+2.31%)
Aug 03, 2007 29.02 30.31 28.51 28.52 2,342,500 -1.79(-5.91%)
Aug 02, 2007 29.48 30.52 29.48 30.31 2,103,557 +0.81(+2.75%)
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.