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 (%)
Jun 30, 2005 26.31 26.70 26.10 26.10 966,200 -0.21(-0.80%)
Jun 29, 2005 26.57 26.57 26.14 26.31 781,600 -0.18(-0.68%)
Jun 28, 2005 26.14 26.56 26.10 26.49 891,400 +0.49(+1.88%)
Jun 27, 2005 26.05 26.14 25.90 26.00 1,040,500 -0.06(-0.23%)
Jun 24, 2005 26.16 26.28 25.75 26.06 1,692,200 -0.24(-0.91%)
Jun 23, 2005 25.50 26.76 25.48 26.30 2,172,300 +0.84(+3.30%)
Jun 22, 2005 25.10 25.60 24.98 25.46 1,684,900 +0.46(+1.84%)
Jun 21, 2005 25.25 25.29 24.80 25.00 1,058,100 -0.26(-1.03%)
Jun 20, 2005 25.20 25.45 25.00 25.26 668,900 -0.11(-0.43%)
Jun 17, 2005 25.65 25.65 25.13 25.37 1,122,100 +0.12(+0.48%)
Jun 16, 2005 25.15 25.29 24.89 25.25 595,800 +0.15(+0.60%)
Jun 15, 2005 25.23 25.28 24.95 25.10 978,100 +0.12(+0.48%)
Jun 14, 2005 24.46 25.10 24.28 24.98 733,800 +0.53(+2.17%)
Jun 13, 2005 24.32 24.57 24.26 24.45 812,300 +0.10(+0.41%)
Jun 10, 2005 24.61 24.64 24.15 24.35 947,200 -0.29(-1.18%)
Jun 09, 2005 24.64 24.74 24.40 24.64 768,000 -0.01(-0.04%)
Jun 08, 2005 24.55 24.79 24.45 24.65 850,700 -0.05(-0.20%)
Jun 07, 2005 24.81 24.95 24.68 24.70 857,700 -0.11(-0.44%)
Jun 06, 2005 24.67 24.95 24.54 24.81 909,600 +0.14(+0.57%)
Jun 03, 2005 25.19 25.20 24.63 24.67 1,497,300 -0.51(-2.03%)
Jun 02, 2005 25.25 25.42 24.87 25.18 2,185,800 -0.32(-1.25%)
Jun 01, 2005 25.59 25.84 25.36 25.50 1,127,300 -0.17(-0.66%)
May 31, 2005 25.64 25.79 25.39 25.67 1,052,900 +0.12(+0.47%)
May 27, 2005 25.59 25.79 25.33 25.55 1,387,000 +0.03(+0.12%)
May 26, 2005 26.00 26.06 25.49 25.52 2,220,400 -0.72(-2.74%)
May 25, 2005 26.13 26.41 26.00 26.24 1,131,400 +0.11(+0.42%)
May 24, 2005 26.07 26.25 25.77 26.13 1,399,000 -0.19(-0.72%)
May 23, 2005 26.92 26.95 26.19 26.32 1,495,600 -0.60(-2.23%)
May 20, 2005 27.05 27.05 26.53 26.92 1,157,000 +0.07(+0.26%)
May 19, 2005 26.63 27.00 26.57 26.85 1,292,400 +0.22(+0.83%)
May 18, 2005 25.75 26.85 25.47 26.63 2,243,100 +1.19(+4.68%)
May 17, 2005 24.65 25.52 24.63 25.44 1,440,000 +0.74(+3.00%)
May 16, 2005 24.13 24.80 24.11 24.70 1,245,100 +0.57(+2.36%)
May 13, 2005 24.15 24.43 24.00 24.13 1,212,500 +0.06(+0.25%)
May 12, 2005 24.80 24.80 24.07 24.07 1,300,900 -0.17(-0.70%)
May 11, 2005 24.06 24.33 23.97 24.24 1,447,400 +0.18(+0.75%)
May 10, 2005 23.86 24.22 23.86 24.06 1,824,000 +0.06(+0.25%)
May 09, 2005 24.05 24.19 23.68 24.00 2,487,300 -0.05(-0.21%)
May 06, 2005 24.70 24.79 23.78 24.05 3,803,200 -0.60(-2.43%)
May 05, 2005 25.50 25.71 24.37 24.65 6,412,400 -2.54(-9.34%)
May 04, 2005 27.13 27.27 26.96 27.19 1,341,700 +0.06(+0.22%)
May 03, 2005 27.06 27.29 26.99 27.13 1,520,100 +0.07(+0.26%)
May 02, 2005 27.15 27.31 26.78 27.06 814,500 +0.08(+0.30%)
Apr 29, 2005 27.71 27.71 26.64 26.98 1,103,300 -0.73(-2.63%)
Apr 28, 2005 28.10 28.15 27.65 27.71 953,100 -0.40(-1.42%)
Apr 27, 2005 28.00 28.29 27.84 28.11 1,813,000 +0.10(+0.36%)
Apr 26, 2005 28.08 28.31 27.89 28.01 574,200 -0.07(-0.25%)
Apr 25, 2005 27.93 28.14 27.66 28.08 854,200 +0.49(+1.78%)
Apr 22, 2005 28.20 28.20 27.51 27.59 1,176,500 -0.61(-2.16%)
Apr 21, 2005 27.80 28.37 27.74 28.20 1,183,600 +0.58(+2.10%)
Apr 20, 2005 28.25 28.26 27.50 27.62 1,162,300 -0.78(-2.75%)
Apr 19, 2005 28.32 28.51 27.99 28.40 1,339,300 +0.08(+0.28%)
Apr 18, 2005 27.95 28.36 27.85 28.32 1,533,700 +0.47(+1.69%)
Apr 15, 2005 28.30 28.39 27.85 27.85 1,506,300 -0.61(-2.14%)
Apr 14, 2005 28.72 28.94 28.39 28.46 1,408,600 -0.06(-0.21%)
Apr 13, 2005 28.95 29.02 28.45 28.52 725,800 -0.38(-1.31%)
Apr 12, 2005 28.95 28.95 28.31 28.90 1,149,800 -0.05(-0.17%)
Apr 11, 2005 29.10 29.19 28.90 28.95 774,900 -0.02(-0.07%)
Apr 08, 2005 29.42 29.44 28.93 28.97 1,039,200 -0.45(-1.53%)
Apr 07, 2005 29.95 29.95 28.55 29.42 1,482,100 -0.53(-1.77%)
Apr 06, 2005 30.05 30.17 29.81 29.95 719,100 +0.02(+0.07%)
Apr 05, 2005 29.89 30.12 29.76 29.93 1,000,900 +0.11(+0.37%)
Apr 04, 2005 29.65 29.89 29.28 29.82 717,400 +0.17(+0.57%)
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.