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 (%)
May 29, 2009 29.81 30.27 29.02 30.27 3,103,961 +0.56(+1.88%)
May 28, 2009 30.97 31.65 29.53 29.71 3,946,324 -1.25(-4.04%)
May 27, 2009 31.37 32.36 30.87 30.96 2,456,344 -0.36(-1.15%)
May 26, 2009 29.72 31.43 29.60 31.32 3,082,520 +1.42(+4.75%)
May 22, 2009 29.80 30.26 29.11 29.90 1,895,411 +0.16(+0.54%)
May 21, 2009 29.72 30.36 29.46 29.74 3,387,532 +0.10(+0.34%)
May 20, 2009 31.20 31.68 29.57 29.64 4,248,682 -1.35(-4.36%)
May 19, 2009 29.75 31.35 29.40 30.99 2,661,707 +0.95(+3.16%)
May 18, 2009 30.41 30.74 29.37 30.04 3,915,466 -0.47(-1.54%)
May 17, 2009 30.55 30.80 30.08 30.51 362,240 +0.22(+0.73%)
May 15, 2009 30.55 30.80 30.08 30.29 2,061,067 -0.31(-1.01%)
May 14, 2009 30.56 31.47 30.56 30.60 2,570,606 -0.16(-0.52%)
May 13, 2009 30.55 31.05 30.32 30.76 2,534,558 -0.07(-0.23%)
May 12, 2009 32.09 32.09 30.74 30.83 3,323,251 -1.24(-3.87%)
May 11, 2009 30.30 32.62 29.86 32.07 5,435,417 +1.75(+5.77%)
May 08, 2009 31.81 31.81 30.20 30.32 4,319,765 -1.21(-3.84%)
May 07, 2009 32.50 32.59 31.35 31.53 3,233,364 -0.35(-1.10%)
May 06, 2009 32.91 33.25 31.18 31.88 3,659,995 -1.02(-3.10%)
May 05, 2009 32.80 33.00 32.20 32.90 1,733,892 +0.23(+0.70%)
May 04, 2009 32.43 32.72 31.95 32.67 2,421,033 +0.53(+1.65%)
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.