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 31, 2012 67.10 68.45 66.59 67.75 1,492,719 +0.69(+1.03%)
May 30, 2012 67.00 67.55 66.53 67.06 867,033 -0.26(-0.39%)
May 29, 2012 67.88 67.98 66.60 67.32 914,121 -0.28(-0.41%)
May 25, 2012 67.70 68.00 67.19 67.60 747,273 +0.04(+0.06%)
May 24, 2012 65.62 67.67 65.50 67.56 1,390,085 +2.20(+3.37%)
May 23, 2012 64.34 65.61 64.00 65.36 1,542,315 +0.67(+1.04%)
May 22, 2012 65.36 65.46 64.33 64.69 928,706 -0.39(-0.60%)
May 21, 2012 64.21 65.80 64.00 65.08 1,364,025 +0.92(+1.43%)
May 18, 2012 64.34 65.17 63.83 64.16 1,336,976 +0.11(+0.17%)
May 17, 2012 66.91 67.07 64.05 64.05 1,906,949 -3.14(-4.67%)
May 16, 2012 66.48 67.51 66.44 67.19 1,726,480 +0.76(+1.14%)
May 15, 2012 67.16 67.34 66.32 66.43 2,166,078 -0.62(-0.92%)
May 14, 2012 69.01 69.09 67.00 67.05 1,000,340 -2.22(-3.20%)
May 11, 2012 68.21 69.74 68.21 69.27 977,556 +0.81(+1.18%)
May 10, 2012 69.00 70.00 68.33 68.46 1,045,952 -0.34(-0.49%)
May 09, 2012 66.70 69.07 66.70 68.80 1,445,283 +1.52(+2.26%)
May 08, 2012 68.47 68.56 66.30 67.28 1,400,038 -0.99(-1.45%)
May 07, 2012 68.06 68.55 67.67 68.27 1,257,902 +0.20(+0.29%)
May 04, 2012 68.39 69.41 67.70 68.07 938,185 -0.52(-0.76%)
May 03, 2012 68.38 69.35 68.30 68.59 962,024 +0.06(+0.09%)
May 02, 2012 67.63 68.99 67.30 68.53 1,607,803 +0.91(+1.35%)
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.