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 29, 2014 79.83 79.83 79.83 0 +0.00(+0.00%)
Aug 28, 2014 79.74 80.00 79.44 79.83 1,095,279 +0.03(+0.04%)
Aug 27, 2014 80.10 80.11 79.73 79.80 1,105,301 -0.20(-0.25%)
Aug 26, 2014 80.19 80.20 79.72 80.00 1,031,161 +0.00(+0.00%)
Aug 25, 2014 79.70 80.18 79.57 80.00 2,408,278 +0.33(+0.41%)
Aug 22, 2014 79.42 79.77 79.10 79.67 1,865,995 +0.26(+0.33%)
Aug 21, 2014 79.61 79.94 79.35 79.41 4,427,134 -0.40(-0.50%)
Aug 20, 2014 79.54 79.94 79.51 79.81 2,130,036 +0.11(+0.14%)
Aug 19, 2014 79.94 80.10 79.60 79.70 5,042,198 -0.11(-0.14%)
Aug 18, 2014 79.57 80.01 79.25 79.81 20,048,708 +3.75(+4.93%)
Aug 15, 2014 76.15 76.52 75.72 76.06 1,722,811 -0.28(-0.37%)
Aug 14, 2014 76.21 76.55 76.15 76.34 755,278 +0.13(+0.17%)
Aug 13, 2014 76.73 76.84 76.04 76.21 1,220,397 -0.52(-0.68%)
Aug 12, 2014 77.10 77.27 77.10 76.73 1,051,471 -0.32(-0.42%)
Aug 11, 2014 76.76 77.49 76.14 77.05 2,567,100 -0.04(-0.05%)
Aug 08, 2014 76.64 76.98 76.13 77.09 816,617 +0.71(+0.93%)
Aug 07, 2014 76.69 76.90 75.46 76.38 1,923,953 -0.12(-0.16%)
Aug 06, 2014 76.83 77.00 76.29 76.50 2,455,350 -0.75(-0.97%)
Aug 05, 2014 75.37 79.93 75.20 77.25 9,862,275 +1.52(+2.01%)
Aug 04, 2014 75.75 76.02 75.25 75.73 2,210,031 -0.12(-0.16%)
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.