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 (%)
Sep 30, 2014 77.40 77.70 77.10 77.24 1,570,591 -0.26(-0.34%)
Sep 29, 2014 77.35 77.82 77.25 77.50 552,386 -0.04(-0.05%)
Sep 26, 2014 77.57 77.86 77.51 77.54 925,082 -0.12(-0.15%)
Sep 25, 2014 78.17 78.18 77.50 77.66 1,344,024 -0.45(-0.58%)
Sep 24, 2014 78.20 78.99 78.08 78.11 2,724,987 +0.02(+0.03%)
Sep 23, 2014 78.55 78.67 78.06 78.09 868,159 -0.48(-0.61%)
Sep 22, 2014 78.76 78.76 78.44 78.57 660,181 -0.19(-0.24%)
Sep 19, 2014 78.93 78.93 78.50 78.76 1,211,688 +0.11(+0.14%)
Sep 18, 2014 78.67 78.80 78.25 78.65 1,474,102 -0.10(-0.13%)
Sep 17, 2014 78.64 78.99 78.61 78.75 1,377,963 -0.04(-0.05%)
Sep 16, 2014 78.59 78.82 78.46 78.79 1,017,574 +0.22(+0.28%)
Sep 15, 2014 78.50 78.65 78.37 78.57 414,232 +0.08(+0.10%)
Sep 12, 2014 78.63 78.76 78.34 78.49 1,996,123 -0.18(-0.23%)
Sep 11, 2014 78.50 78.75 78.50 78.67 2,072,678 -0.19(-0.24%)
Sep 10, 2014 78.83 79.00 78.43 78.86 3,402,042 +0.16(+0.20%)
Sep 09, 2014 78.77 79.08 78.40 78.70 880,377 -0.12(-0.15%)
Sep 08, 2014 79.11 79.20 78.65 78.82 1,658,015 -0.29(-0.37%)
Sep 05, 2014 79.45 79.47 78.75 79.11 6,137,578 -0.95(-1.19%)
Sep 04, 2014 80.25 80.30 79.98 80.06 1,487,880 -0.17(-0.21%)
Sep 03, 2014 80.25 80.47 80.06 80.23 1,827,215 +0.01(+0.01%)
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.