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 28, 2010 40.74 41.14 40.09 40.74 2,412,747 +0.04(+0.10%)
May 27, 2010 41.31 41.44 40.64 40.70 3,671,223 +0.03(+0.07%)
May 26, 2010 42.03 42.07 40.48 40.67 100 -1.05(-2.52%)
May 25, 2010 40.80 41.79 40.62 41.72 100 +0.28(+0.68%)
May 24, 2010 41.29 41.87 41.19 41.44 1,974,471 +0.18(+0.44%)
May 21, 2010 40.27 41.77 40.20 41.26 5,097,660 +1.02(+2.53%)
May 20, 2010 40.53 41.26 40.24 40.24 4,088,436 -1.09(-2.64%)
May 19, 2010 40.08 41.83 39.75 41.33 5,786,067 +1.28(+3.20%)
May 18, 2010 40.70 41.10 40.04 40.05 3,495,046 -0.46(-1.14%)
May 17, 2010 40.34 40.56 39.88 40.51 2,086,201 +0.31(+0.77%)
May 14, 2010 40.20 40.69 39.88 40.20 2,622,380 -0.17(-0.42%)
May 13, 2010 40.59 40.62 40.05 40.37 4,690,712 -0.28(-0.69%)
May 12, 2010 40.10 40.65 39.94 40.65 1,336,347 +0.67(+1.68%)
May 11, 2010 40.24 40.43 39.97 39.98 2,047,753 +0.34(+0.86%)
May 10, 2010 39.47 39.66 39.27 39.64 2,912,639 +0.68(+1.75%)
May 07, 2010 38.87 39.46 37.92 38.96 4,106,935 -0.13(-0.33%)
May 06, 2010 39.68 39.90 37.49 39.09 3,847,679 -0.21(-0.53%)
May 05, 2010 40.01 40.38 39.28 39.30 3,544,272 -0.13(-0.33%)
May 04, 2010 39.33 39.73 38.65 39.43 2,581,740 -0.22(-0.55%)
May 03, 2010 39.57 39.87 39.41 39.65 1,719,105 +0.09(+0.23%)
Apr 30, 2010 40.05 40.21 39.04 39.56 2,883,521 -0.38(-0.95%)
Apr 29, 2010 39.45 40.00 39.22 39.94 1,503,042 +0.72(+1.84%)
Apr 28, 2010 39.26 39.68 39.03 39.22 1,836,903 -0.05(-0.13%)
Apr 27, 2010 39.82 40.19 39.19 39.27 80,000 -0.66(-1.65%)
Apr 26, 2010 40.44 40.50 39.84 39.93 2,041,489 -0.35(-0.87%)
Apr 23, 2010 39.91 40.37 39.82 40.28 2,875,807 +0.46(+1.16%)
Apr 22, 2010 38.80 39.96 38.62 39.82 2,785,000 +0.88(+2.26%)
Apr 21, 2010 38.94 38.99 38.30 38.94 6,003 +0.54(+1.41%)
Apr 20, 2010 38.15 38.40 37.80 38.40 2,556,465 +0.37(+0.97%)
Apr 19, 2010 38.38 38.62 37.78 38.03 3,032,251 -0.38(-0.99%)
Apr 16, 2010 38.70 38.85 38.33 38.41 2,646,445 -0.48(-1.23%)
Apr 15, 2010 39.02 39.23 38.79 38.89 2,041,837 -0.08(-0.21%)
Apr 14, 2010 38.98 39.01 38.58 38.97 2,656,723 +0.05(+0.13%)
Apr 13, 2010 38.05 39.00 38.00 38.92 3,614,574 +0.92(+2.42%)
Apr 12, 2010 38.50 38.51 37.77 38.00 2,806,639 -0.49(-1.27%)
Apr 09, 2010 38.83 38.83 38.20 38.49 3,047,656 -0.30(-0.77%)
Apr 08, 2010 37.97 39.10 37.97 38.79 5,198,709 -0.15(-0.39%)
Apr 07, 2010 39.21 39.73 38.88 38.94 9,732,824 +1.15(+3.04%)
Apr 06, 2010 37.50 37.89 37.20 37.79 3,103,319 +0.72(+1.94%)
Apr 05, 2010 37.28 37.70 36.94 37.07 2,048,169 +0.07(+0.19%)
Apr 01, 2010 37.00 37.00 37.00 0 +0.39(+1.07%)
Mar 31, 2010 36.92 37.15 36.56 36.61 1,712,160 -0.37(-1.00%)
Mar 30, 2010 36.81 37.03 36.59 36.98 1,575,569 +0.10(+0.27%)
Mar 29, 2010 37.00 37.10 36.75 36.88 1,856,096 -0.05(-0.14%)
Mar 26, 2010 36.02 36.98 35.99 36.93 2,076,304 +0.92(+2.55%)
Mar 25, 2010 36.43 36.46 36.00 36.01 1,429,209 -0.09(-0.25%)
Mar 24, 2010 36.54 36.58 35.99 36.10 1,172,918 -0.43(-1.18%)
Mar 23, 2010 36.36 36.62 35.82 36.53 2,218,600 +0.17(+0.47%)
Mar 22, 2010 35.55 36.47 35.50 36.36 1,477,484 +0.54(+1.51%)
Mar 19, 2010 36.24 36.29 35.61 35.82 1,924,484 -0.32(-0.89%)
Mar 18, 2010 36.16 36.24 35.66 36.14 1,621,876 +0.05(+0.14%)
Mar 17, 2010 35.55 36.44 35.54 36.09 2,605,982 +0.68(+1.92%)
Mar 16, 2010 35.49 35.59 35.33 35.41 1,000,357 -0.03(-0.08%)
Mar 15, 2010 35.23 35.44 35.22 35.44 1,017,800 +0.06(+0.17%)
Mar 12, 2010 35.29 35.62 35.15 35.38 1,331,052 +0.06(+0.17%)
Mar 11, 2010 35.54 35.63 35.05 35.32 1,642,480 -0.31(-0.87%)
Mar 10, 2010 35.66 35.80 35.39 35.63 1,727,165 +0.02(+0.06%)
Mar 09, 2010 35.43 35.65 35.27 35.61 1,989,446 +0.05(+0.14%)
Mar 08, 2010 35.56 35.60 35.32 35.56 1,756,222 +0.09(+0.25%)
Mar 05, 2010 35.58 35.89 35.24 35.47 3,075,208 +0.23(+0.65%)
Mar 04, 2010 33.74 35.73 33.60 35.24 9,581,493 +2.63(+8.07%)
Mar 03, 2010 32.90 33.14 32.58 32.61 1,966,197 -0.34(-1.03%)
Mar 02, 2010 32.80 33.00 32.56 32.95 1,901,852 +0.23(+0.70%)
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.