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%)
May 01, 2012 67.33 68.42 66.58 67.62 958,609 +0.07(+0.10%)
Apr 30, 2012 68.80 68.83 67.43 67.55 937,420 -1.45(-2.10%)
Apr 27, 2012 67.62 69.50 67.62 69.00 1,734,813 +1.68(+2.50%)
Apr 26, 2012 66.91 67.50 66.62 67.32 1,489,391 +0.42(+0.63%)
Apr 25, 2012 66.61 67.00 66.18 66.90 1,360,683 +0.79(+1.19%)
Apr 24, 2012 67.75 67.80 65.87 66.11 2,263,157 -1.98(-2.91%)
Apr 23, 2012 67.64 68.34 67.23 68.09 1,418,155 -0.25(-0.37%)
Apr 20, 2012 67.68 68.46 67.59 68.34 1,791,663 +0.85(+1.26%)
Apr 19, 2012 66.85 67.90 66.57 67.49 2,844,764 +0.49(+0.73%)
Apr 18, 2012 64.61 67.15 64.54 67.00 3,576,883 +2.30(+3.55%)
Apr 17, 2012 64.95 65.20 64.59 64.70 1,306,341 +0.07(+0.11%)
Apr 16, 2012 64.69 65.13 64.25 64.63 1,330,690 +0.37(+0.58%)
Apr 13, 2012 64.32 65.09 64.02 64.26 1,187,109 -0.18(-0.28%)
Apr 12, 2012 63.34 64.65 62.98 64.44 1,830,197 +1.06(+1.67%)
Apr 11, 2012 63.12 63.83 62.99 63.38 1,945,944 +0.53(+0.84%)
Apr 10, 2012 64.06 64.32 62.54 62.85 1,851,187 -1.03(-1.61%)
Apr 09, 2012 63.86 64.58 63.04 63.88 2,737,095 -0.96(-1.48%)
Apr 05, 2012 63.75 65.28 63.75 64.84 2,131,020 +0.84(+1.31%)
Apr 04, 2012 63.26 64.36 63.21 64.00 1,965,971 +0.48(+0.76%)
Apr 03, 2012 64.41 65.21 62.95 63.52 2,434,774 +0.70(+1.11%)
Apr 02, 2012 62.84 63.84 62.71 62.82 1,710,121 -0.46(-0.73%)
Mar 30, 2012 60.30 64.08 59.83 63.28 4,789,715 +3.19(+5.31%)
Mar 29, 2012 57.93 60.11 57.60 60.09 3,565,227 +1.73(+2.96%)
Mar 28, 2012 58.52 59.63 58.20 58.36 5,522,505 +0.12(+0.21%)
Mar 27, 2012 59.19 59.29 58.16 58.24 1,978,345 -0.20(-0.34%)
Mar 26, 2012 57.84 58.58 57.71 58.44 1,243,499 +0.76(+1.32%)
Mar 23, 2012 57.70 57.75 57.03 57.68 1,066,127 +0.05(+0.09%)
Mar 22, 2012 56.68 57.64 56.62 57.63 1,143,607 +0.84(+1.48%)
Mar 21, 2012 56.95 57.40 56.58 56.79 656,881 -0.16(-0.28%)
Mar 20, 2012 56.95 57.13 56.41 56.95 569,934 +0.54(+0.96%)
Mar 19, 2012 56.52 56.60 56.00 56.41 796,180 -0.26(-0.46%)
Mar 16, 2012 57.28 57.40 56.28 56.67 1,226,163 -0.72(-1.25%)
Mar 15, 2012 57.73 57.87 57.15 57.39 973,135 -0.21(-0.36%)
Mar 14, 2012 57.35 57.77 57.35 57.60 816,280 +0.13(+0.23%)
Mar 13, 2012 57.02 57.55 56.71 57.47 834,730 +0.25(+0.44%)
Mar 12, 2012 57.38 57.69 57.12 57.22 584,018 -0.26(-0.45%)
Mar 09, 2012 57.08 57.58 56.94 57.48 861,930 +0.65(+1.14%)
Mar 08, 2012 56.15 57.00 55.89 56.83 1,416,243 +0.94(+1.68%)
Mar 07, 2012 55.37 56.00 54.86 55.89 1,216,517 +0.47(+0.85%)
Mar 06, 2012 54.42 55.42 54.36 55.42 1,661,263 +0.51(+0.93%)
Mar 05, 2012 54.42 55.00 54.33 54.91 725,523 +0.42(+0.77%)
Mar 02, 2012 54.35 54.60 54.03 54.49 698,793 -0.06(-0.11%)
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.