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 (%)
Oct 31, 2006 29.72 29.78 29.20 29.45 2,062,500 -0.21(-0.71%)
Oct 30, 2006 29.71 29.80 28.64 29.66 2,325,000 -0.15(-0.50%)
Oct 27, 2006 30.32 30.32 29.75 29.81 1,684,300 -0.51(-1.68%)
Oct 26, 2006 30.47 30.51 30.07 30.32 2,076,200 +0.04(+0.13%)
Oct 25, 2006 30.85 30.90 30.20 30.28 2,127,400 -0.42(-1.37%)
Oct 24, 2006 30.66 30.91 30.53 30.70 1,254,700 +0.00(+0.00%)
Oct 23, 2006 30.03 30.83 29.94 30.70 1,875,800 +0.69(+2.30%)
Oct 20, 2006 30.18 30.34 29.76 30.01 1,495,400 +0.20(+0.67%)
Oct 19, 2006 29.89 30.20 29.67 29.81 823,600 -0.17(-0.57%)
Oct 18, 2006 30.28 30.59 29.87 29.98 1,270,900 -0.02(-0.07%)
Oct 17, 2006 30.10 30.36 29.80 30.00 1,086,600 -0.30(-0.99%)
Oct 16, 2006 29.92 30.51 29.86 30.30 1,426,900 +0.55(+1.85%)
Oct 13, 2006 30.02 30.17 29.60 29.75 1,092,900 -0.41(-1.36%)
Oct 12, 2006 29.12 30.22 29.02 30.16 2,042,200 +1.17(+4.04%)
Oct 11, 2006 28.90 29.15 28.79 28.99 1,175,900 -0.19(-0.65%)
Oct 10, 2006 29.13 29.38 29.00 29.18 1,971,200 +0.17(+0.59%)
Oct 09, 2006 28.70 29.20 28.38 29.01 2,250,400 -0.19(-0.65%)
Oct 06, 2006 29.84 29.85 29.20 29.20 1,493,400 -0.65(-2.18%)
Oct 05, 2006 30.11 30.11 29.50 29.85 2,006,500 -0.26(-0.86%)
Oct 04, 2006 29.35 30.11 29.08 30.11 1,558,300 +0.70(+2.38%)
Oct 03, 2006 28.75 29.58 28.70 29.41 1,774,000 +0.62(+2.15%)
Oct 02, 2006 29.10 29.11 28.48 28.79 2,278,400 -0.45(-1.54%)
Sep 29, 2006 28.60 29.25 28.60 29.24 3,058,100 +0.73(+2.56%)
Sep 28, 2006 28.90 28.90 27.25 28.51 5,065,900 -0.44(-1.52%)
Sep 27, 2006 29.22 29.56 28.81 28.95 2,467,700 -0.16(-0.55%)
Sep 26, 2006 28.97 29.22 28.61 29.11 2,091,500 +0.15(+0.52%)
Sep 25, 2006 28.25 29.07 28.20 28.96 2,190,300 +0.93(+3.32%)
Sep 22, 2006 28.07 28.08 27.31 28.03 2,533,300 -0.05(-0.18%)
Sep 21, 2006 29.17 29.28 28.08 28.08 2,513,000 -1.11(-3.80%)
Sep 20, 2006 29.50 29.90 29.16 29.19 1,933,100 -0.26(-0.88%)
Sep 19, 2006 28.97 29.49 28.93 29.45 1,585,700 +0.55(+1.90%)
Sep 18, 2006 28.81 29.10 28.69 28.90 1,696,700 +0.00(+0.00%)
Sep 15, 2006 29.12 29.42 28.84 28.90 2,501,600 -0.09(-0.31%)
Sep 14, 2006 28.27 29.26 28.22 28.99 3,095,400 +0.72(+2.55%)
Sep 13, 2006 28.50 28.99 28.22 28.27 2,510,500 -0.37(-1.29%)
Sep 12, 2006 27.62 28.69 27.61 28.64 2,607,100 +1.02(+3.69%)
Sep 11, 2006 26.80 27.81 26.74 27.62 2,196,700 +0.87(+3.25%)
Sep 08, 2006 26.28 26.82 26.28 26.75 1,530,300 +0.45(+1.71%)
Sep 07, 2006 26.25 26.66 26.18 26.30 976,800 +0.06(+0.23%)
Sep 06, 2006 26.39 26.62 26.13 26.24 1,280,600 -0.39(-1.46%)
Sep 05, 2006 26.57 26.99 26.53 26.63 1,802,000 +0.34(+1.29%)
Sep 01, 2006 25.57 26.29 25.40 26.29 2,052,400 +0.72(+2.82%)
Aug 31, 2006 25.90 26.11 25.08 25.57 2,769,800 +1.35(+5.57%)
Aug 30, 2006 24.15 24.37 23.95 24.22 502,100 +0.07(+0.29%)
Aug 29, 2006 23.90 24.27 23.72 24.15 773,800 +0.34(+1.43%)
Aug 28, 2006 23.67 24.00 23.63 23.81 614,800 +0.23(+0.98%)
Aug 25, 2006 23.53 23.67 23.31 23.58 588,900 -0.10(-0.42%)
Aug 24, 2006 23.69 23.74 23.43 23.68 910,900 +0.01(+0.04%)
Aug 23, 2006 24.00 24.05 23.51 23.67 506,100 -0.21(-0.88%)
Aug 22, 2006 24.10 24.24 23.77 23.88 1,022,400 -0.21(-0.87%)
Aug 21, 2006 24.37 24.45 23.92 24.09 1,267,700 -0.54(-2.19%)
Aug 18, 2006 26.20 26.25 24.55 24.63 2,108,700 +0.09(+0.37%)
Aug 17, 2006 24.52 24.87 24.38 24.54 631,600 -0.07(-0.28%)
Aug 16, 2006 24.22 24.73 23.80 24.61 1,311,000 +0.62(+2.58%)
Aug 15, 2006 23.94 24.07 23.53 23.99 810,200 +0.30(+1.27%)
Aug 14, 2006 23.40 24.05 23.40 23.69 963,700 +0.54(+2.33%)
Aug 11, 2006 23.18 23.34 22.94 23.15 446,900 +0.01(+0.04%)
Aug 10, 2006 22.62 23.20 22.56 23.14 1,064,400 +0.52(+2.30%)
Aug 09, 2006 23.45 23.55 22.61 22.62 713,200 -0.64(-2.75%)
Aug 08, 2006 23.77 23.80 23.20 23.26 708,100 -0.35(-1.48%)
Aug 07, 2006 23.43 23.74 23.23 23.61 963,700 +0.03(+0.13%)
Aug 04, 2006 23.85 24.10 23.38 23.58 1,309,800 +0.08(+0.34%)
Aug 03, 2006 21.98 24.30 21.98 23.50 2,901,400 +1.60(+7.31%)
Aug 02, 2006 21.80 22.32 21.69 21.90 3,232,100 -0.85(-3.74%)
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.