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, 2004 31.60 31.65 31.32 31.36 743,700 -0.38(-1.20%)
May 27, 2004 31.80 32.29 31.41 31.74 1,772,000 +0.49(+1.57%)
May 26, 2004 31.00 31.26 30.90 31.25 1,859,500 +0.22(+0.71%)
May 25, 2004 29.60 31.08 29.38 31.03 2,250,400 +1.28(+4.30%)
May 24, 2004 29.76 30.10 29.60 29.75 1,496,700 +0.24(+0.81%)
May 21, 2004 29.02 29.78 29.02 29.51 1,690,600 +0.54(+1.86%)
May 20, 2004 28.69 29.01 28.60 28.97 1,382,500 +0.27(+0.94%)
May 19, 2004 28.65 29.46 28.64 28.70 2,336,000 +0.26(+0.91%)
May 18, 2004 28.05 28.44 27.85 28.44 1,282,300 +0.46(+1.64%)
May 17, 2004 28.05 28.07 27.56 27.98 1,861,000 -0.15(-0.53%)
May 14, 2004 28.10 28.45 27.75 28.13 1,598,800 +0.13(+0.46%)
May 13, 2004 28.75 28.75 27.26 28.00 2,605,000 +0.50(+1.82%)
May 12, 2004 28.34 28.34 26.51 27.50 5,105,300 -1.09(-3.81%)
May 11, 2004 28.95 29.05 28.51 28.59 1,481,200 -0.33(-1.14%)
May 10, 2004 28.99 29.08 28.69 28.92 2,183,800 -0.21(-0.72%)
May 07, 2004 29.47 30.05 29.03 29.13 1,974,900 -0.38(-1.29%)
May 06, 2004 29.75 30.32 29.38 29.51 5,958,500 -2.51(-7.84%)
May 05, 2004 31.96 32.22 31.65 32.02 992,100 -0.02(-0.06%)
May 04, 2004 32.01 32.13 31.55 32.04 1,476,900 +0.03(+0.09%)
May 03, 2004 32.10 32.44 31.68 32.01 1,368,000 -0.13(-0.40%)
Apr 30, 2004 31.99 32.24 31.46 32.14 1,375,000 +0.15(+0.47%)
Apr 29, 2004 32.53 32.75 31.60 31.99 1,156,600 -0.59(-1.81%)
Apr 28, 2004 32.68 32.75 32.36 32.58 1,060,900 -0.37(-1.12%)
Apr 27, 2004 32.28 32.97 32.25 32.95 996,600 +0.67(+2.08%)
Apr 26, 2004 33.15 33.30 31.98 32.28 1,345,600 -0.99(-2.98%)
Apr 23, 2004 32.93 33.39 32.68 33.27 959,600 +0.34(+1.03%)
Apr 22, 2004 32.59 32.99 32.26 32.93 1,297,700 +0.35(+1.07%)
Apr 21, 2004 32.22 32.62 32.10 32.58 825,200 +0.11(+0.34%)
Apr 20, 2004 32.90 33.37 32.38 32.47 997,100 -0.47(-1.43%)
Apr 19, 2004 33.02 33.34 32.76 32.94 968,400 -0.61(-1.82%)
Apr 16, 2004 32.95 33.59 32.70 33.55 1,714,000 +1.08(+3.33%)
Apr 15, 2004 32.30 32.62 32.05 32.47 1,403,600 +0.67(+2.11%)
Apr 14, 2004 32.19 32.28 31.77 31.80 1,507,900 -0.39(-1.21%)
Apr 13, 2004 33.13 33.45 32.10 32.19 1,754,000 -0.94(-2.84%)
Apr 12, 2004 33.30 33.80 33.06 33.13 1,122,500 -0.42(-1.25%)
Apr 08, 2004 34.70 34.70 33.48 33.55 2,567,100 -1.26(-3.62%)
Apr 07, 2004 34.35 35.00 34.08 34.81 1,072,200 +0.47(+1.37%)
Apr 06, 2004 34.42 34.61 34.23 34.34 1,278,900 -0.35(-1.01%)
Apr 05, 2004 34.80 34.96 34.38 34.69 815,000 -0.23(-0.66%)
Apr 02, 2004 35.50 35.55 34.60 34.92 1,873,400 -0.06(-0.17%)
Apr 01, 2004 35.00 35.31 34.42 34.98 1,459,000 -0.97(-2.70%)
Mar 31, 2004 35.75 36.07 35.64 35.95 595,400 +0.20(+0.56%)
Mar 30, 2004 35.60 35.77 35.36 35.75 772,400 +0.04(+0.11%)
Mar 29, 2004 35.20 35.89 35.17 35.71 530,000 +0.68(+1.94%)
Mar 26, 2004 35.18 35.34 34.91 35.03 542,900 -0.35(-0.99%)
Mar 25, 2004 34.43 35.50 34.35 35.38 1,060,400 +1.02(+2.97%)
Mar 24, 2004 34.00 34.40 33.49 34.36 1,177,200 +0.46(+1.36%)
Mar 23, 2004 35.00 35.09 33.90 33.90 2,300,800 +0.99(+3.01%)
Mar 22, 2004 33.44 33.60 32.81 32.91 968,600 -0.34(-1.02%)
Mar 19, 2004 34.15 34.28 33.15 33.25 1,495,300 -0.93(-2.72%)
Mar 18, 2004 34.32 34.42 33.75 34.18 1,071,600 -0.36(-1.04%)
Mar 17, 2004 35.00 35.13 34.48 34.54 677,700 +0.10(+0.29%)
Mar 16, 2004 35.30 35.30 34.11 34.44 862,400 -0.43(-1.23%)
Mar 15, 2004 35.90 35.90 34.30 34.87 1,347,600 -1.03(-2.87%)
Mar 12, 2004 35.43 35.95 35.32 35.90 817,200 +0.37(+1.04%)
Mar 11, 2004 35.50 36.00 35.20 35.53 941,800 -0.45(-1.25%)
Mar 10, 2004 36.72 36.80 35.76 35.98 1,175,100 -0.66(-1.80%)
Mar 09, 2004 36.90 37.01 36.59 36.64 1,070,400 -0.37(-1.00%)
Mar 08, 2004 37.00 37.27 36.90 37.01 787,200 -0.02(-0.05%)
Mar 05, 2004 36.76 37.20 36.70 37.03 1,813,800 -0.12(-0.32%)
Mar 04, 2004 37.66 37.66 37.02 37.15 1,375,500 -0.51(-1.35%)
Mar 03, 2004 38.06 38.14 37.60 37.66 751,900 -0.40(-1.05%)
Mar 02, 2004 38.65 38.66 37.94 38.06 737,200 -0.49(-1.27%)
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.