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 (%)
Apr 29, 2011 53.65 54.41 53.35 54.21 775,097 +0.55(+1.02%)
Apr 28, 2011 52.69 53.73 52.62 53.66 726,376 +0.81(+1.53%)
Apr 27, 2011 52.43 52.95 52.26 52.85 377,085 +0.53(+1.01%)
Apr 26, 2011 52.21 52.35 51.99 52.32 444,193 +0.38(+0.73%)
Apr 25, 2011 51.78 52.03 51.57 51.94 341,431 -0.26(-0.50%)
Apr 21, 2011 52.43 52.47 51.84 52.20 589,413 -0.25(-0.48%)
Apr 20, 2011 52.28 53.06 51.97 52.45 514,585 +0.48(+0.92%)
Apr 19, 2011 52.00 52.13 51.65 51.97 665,618 +0.01(+0.02%)
Apr 18, 2011 51.72 52.06 51.59 51.96 655,516 -0.03(-0.06%)
Apr 15, 2011 51.54 52.14 51.41 51.99 709,977 +0.60(+1.17%)
Apr 14, 2011 51.27 51.49 51.12 51.39 1,394,712 +0.00(+0.00%)
Apr 13, 2011 51.85 51.92 51.19 51.39 1,742,728 -0.46(-0.89%)
Apr 12, 2011 51.79 52.18 51.51 51.85 663,546 -0.15(-0.29%)
Apr 11, 2011 51.75 52.20 51.64 52.00 597,980 +0.25(+0.48%)
Apr 08, 2011 52.12 52.35 51.61 51.75 832,150 -0.45(-0.86%)
Apr 07, 2011 51.81 52.47 51.81 52.20 1,230,559 +0.27(+0.52%)
Apr 06, 2011 52.03 52.20 51.82 51.93 513,211 -0.01(-0.02%)
Apr 05, 2011 51.91 52.84 51.72 51.94 1,029,224 +0.00(+0.00%)
Apr 04, 2011 51.62 51.97 51.33 51.94 566,721 +0.41(+0.80%)
Apr 01, 2011 51.74 51.82 51.30 51.53 865,904 +0.21(+0.41%)
Mar 31, 2011 52.31 52.40 51.15 51.32 1,194,734 -0.93(-1.78%)
Mar 30, 2011 52.25 52.25 52.25 52.25 1,602,096 -0.15(-0.29%)
Mar 29, 2011 51.04 52.48 50.78 52.40 1,610,930 +1.00(+1.95%)
Mar 28, 2011 52.26 52.40 51.30 51.40 611,093 -0.62(-1.19%)
Mar 25, 2011 52.05 52.26 51.84 52.02 704,235 +0.07(+0.13%)
Mar 24, 2011 51.97 52.11 51.75 51.95 841,131 +0.18(+0.35%)
Mar 23, 2011 51.16 52.04 50.91 51.77 1,284,574 +0.43(+0.84%)
Mar 22, 2011 51.37 51.60 51.12 51.34 1,243,452 +0.22(+0.43%)
Mar 21, 2011 51.24 51.30 51.09 51.12 702,504 -0.14(-0.27%)
Mar 18, 2011 51.38 51.49 51.04 51.26 2,090,432 +0.20(+0.39%)
Mar 17, 2011 51.34 51.38 50.70 51.06 2,473,380 +0.19(+0.36%)
Mar 16, 2011 50.49 51.15 50.26 50.88 3,343,635 +0.12(+0.25%)
Mar 15, 2011 50.58 51.40 50.52 50.75 1,447,092 -0.65(-1.26%)
Mar 14, 2011 51.35 52.69 50.61 51.40 3,407,820 +0.13(+0.25%)
Mar 11, 2011 50.76 51.87 50.75 51.27 2,142,025 +0.62(+1.22%)
Mar 10, 2011 50.24 50.74 50.06 50.65 929,146 +0.12(+0.24%)
Mar 09, 2011 50.05 50.80 50.01 50.53 919,664 +0.38(+0.76%)
Mar 08, 2011 50.54 50.77 49.94 50.15 1,460,800 -0.44(-0.87%)
Mar 07, 2011 50.55 50.90 50.00 50.59 1,724,112 +0.04(+0.08%)
Mar 04, 2011 50.70 50.87 50.27 50.55 1,169,254 -0.45(-0.88%)
Mar 03, 2011 49.34 51.15 49.25 51.00 3,142,695 +0.83(+1.65%)
Mar 02, 2011 49.42 50.60 49.34 50.17 1,576,945 +0.06(+0.12%)
Mar 01, 2011 49.83 50.28 49.50 50.11 2,637,406 +0.03(+0.06%)
Feb 28, 2011 49.75 50.15 48.95 50.08 2,165,980 -0.46(-0.91%)
Feb 25, 2011 48.27 50.63 48.20 50.54 2,733,079 +0.50(+1.00%)
Feb 24, 2011 50.50 50.95 49.50 50.04 3,452,075 -0.28(-0.56%)
Feb 23, 2011 50.93 52.05 49.35 50.32 3,896,179 -0.73(-1.43%)
Feb 22, 2011 51.92 52.48 50.93 51.05 2,646,336 -1.50(-2.85%)
Feb 18, 2011 52.70 52.97 52.30 52.55 3,777,494 -0.12(-0.23%)
Feb 17, 2011 53.09 53.15 52.41 52.67 5,332,550 -0.58(-1.09%)
Feb 16, 2011 55.50 55.62 53.14 53.25 18,894,552 +9.29(+21.13%)
Feb 15, 2011 43.18 44.04 43.04 43.96 3,875,409 +0.13(+0.30%)
Feb 14, 2011 44.09 44.29 43.79 43.83 1,943,840 -0.33(-0.75%)
Feb 11, 2011 43.75 44.26 43.50 44.16 1,291,817 +0.31(+0.71%)
Feb 10, 2011 43.90 44.00 43.67 43.85 2,374,394 -0.15(-0.34%)
Feb 09, 2011 43.72 44.14 43.72 44.00 2,733,378 -0.01(-0.02%)
Feb 08, 2011 41.86 44.03 41.86 44.01 4,194,134 +2.17(+5.19%)
Feb 07, 2011 41.60 42.00 41.50 41.84 1,795,931 +0.33(+0.79%)
Feb 04, 2011 41.68 42.08 41.49 41.51 1,890,666 -0.19(-0.46%)
Feb 03, 2011 41.72 42.11 41.44 41.70 1,967,489 +0.32(+0.77%)
Feb 02, 2011 42.19 42.42 41.31 41.38 3,453,935 -1.04(-2.45%)
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.