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, 2006 24.73 24.98 24.63 24.98 994,500 +0.22(+0.89%)
May 30, 2006 25.15 25.16 24.43 24.76 1,165,200 -0.61(-2.40%)
May 26, 2006 25.52 25.82 25.27 25.37 584,400 -0.02(-0.08%)
May 25, 2006 25.40 25.52 25.11 25.39 951,000 +0.14(+0.55%)
May 24, 2006 25.53 25.81 24.95 25.25 2,182,500 -0.26(-1.02%)
May 23, 2006 25.77 26.00 25.51 25.51 1,338,800 -0.19(-0.74%)
May 22, 2006 26.01 26.05 25.62 25.70 2,071,100 -0.30(-1.15%)
May 19, 2006 26.00 26.26 25.81 26.00 1,734,600 +0.14(+0.54%)
May 18, 2006 25.94 26.19 25.83 25.86 1,424,400 -0.06(-0.23%)
May 17, 2006 26.20 26.25 25.92 25.92 1,563,400 -0.42(-1.59%)
May 16, 2006 26.40 26.47 26.01 26.34 1,339,400 -0.16(-0.60%)
May 15, 2006 26.55 26.72 26.17 26.50 1,504,600 -0.22(-0.82%)
May 12, 2006 26.74 27.00 26.69 26.72 1,588,900 -0.32(-1.18%)
May 11, 2006 26.95 27.23 26.57 27.04 2,649,400 +0.04(+0.15%)
May 10, 2006 26.64 27.11 26.55 27.00 1,287,000 +0.27(+1.01%)
May 09, 2006 26.84 26.99 26.60 26.73 1,734,400 -0.08(-0.30%)
May 08, 2006 26.13 27.05 26.13 26.81 1,653,600 +0.71(+2.72%)
May 05, 2006 25.54 26.30 25.54 26.10 1,492,700 +0.61(+2.39%)
May 04, 2006 25.79 26.06 25.29 25.49 1,508,800 -0.41(-1.58%)
May 03, 2006 24.84 26.02 24.71 25.90 3,338,600 +1.03(+4.14%)
May 02, 2006 24.64 24.91 24.37 24.87 1,963,100 +0.35(+1.43%)
May 01, 2006 25.14 25.17 24.48 24.52 1,511,800 -0.48(-1.92%)
Apr 28, 2006 25.05 25.13 24.82 25.00 801,000 -0.09(-0.36%)
Apr 27, 2006 24.83 25.37 24.82 25.09 890,500 +0.19(+0.76%)
Apr 26, 2006 25.02 25.24 24.85 24.90 1,438,500 -0.05(-0.20%)
Apr 25, 2006 25.21 25.22 24.82 24.95 1,072,400 -0.27(-1.07%)
Apr 24, 2006 25.33 25.42 25.00 25.22 1,333,000 -0.18(-0.71%)
Apr 21, 2006 25.99 26.36 25.25 25.40 1,490,100 -0.34(-1.32%)
Apr 20, 2006 25.38 25.98 25.33 25.74 1,624,900 +0.28(+1.10%)
Apr 19, 2006 25.60 25.81 25.25 25.46 1,259,900 -0.23(-0.90%)
Apr 18, 2006 25.71 25.85 25.48 25.69 1,685,300 +0.15(+0.59%)
Apr 17, 2006 25.77 25.85 25.24 25.54 1,455,100 -0.33(-1.28%)
Apr 13, 2006 25.84 26.25 25.71 25.87 1,474,100 +0.03(+0.12%)
Apr 12, 2006 25.72 26.00 25.70 25.84 2,180,500 +0.08(+0.31%)
Apr 11, 2006 25.88 26.09 25.70 25.76 2,179,500 -0.17(-0.66%)
Apr 10, 2006 26.12 26.21 25.88 25.93 2,322,900 -0.17(-0.65%)
Apr 07, 2006 26.49 26.69 26.09 26.10 1,697,600 -0.40(-1.51%)
Apr 06, 2006 27.00 27.01 26.46 26.50 2,147,800 -0.71(-2.61%)
Apr 05, 2006 26.88 27.37 26.88 27.21 2,299,900 +0.40(+1.49%)
Apr 04, 2006 26.53 26.88 26.39 26.81 3,776,000 +0.40(+1.51%)
Apr 03, 2006 26.60 26.61 26.16 26.41 1,761,000 -0.19(-0.71%)
Mar 31, 2006 26.45 26.80 26.45 26.60 2,526,300 +0.15(+0.57%)
Mar 30, 2006 26.95 27.24 26.13 26.45 1,997,100 -0.55(-2.04%)
Mar 29, 2006 27.00 27.25 26.90 27.00 1,183,800 +0.11(+0.41%)
Mar 28, 2006 27.23 27.39 26.78 26.89 1,317,700 -0.33(-1.21%)
Mar 27, 2006 27.06 27.28 26.91 27.22 1,231,300 +0.21(+0.78%)
Mar 24, 2006 27.00 27.25 26.90 27.01 1,890,600 +0.11(+0.41%)
Mar 23, 2006 27.00 27.94 26.66 26.90 5,647,300 +1.07(+4.14%)
Mar 22, 2006 25.96 26.04 25.55 25.83 1,096,400 -0.15(-0.58%)
Mar 21, 2006 26.27 26.28 25.80 25.98 993,300 -0.37(-1.40%)
Mar 20, 2006 26.45 26.86 26.30 26.35 1,095,900 -0.07(-0.26%)
Mar 17, 2006 26.00 26.65 25.82 26.42 1,547,700 +0.67(+2.60%)
Mar 16, 2006 25.48 25.79 25.36 25.75 1,163,600 +0.20(+0.78%)
Mar 15, 2006 25.66 25.85 25.30 25.55 597,000 -0.08(-0.31%)
Mar 14, 2006 25.15 25.71 25.02 25.63 1,313,700 +0.42(+1.67%)
Mar 13, 2006 25.39 25.74 25.21 25.21 740,100 -0.30(-1.18%)
Mar 10, 2006 25.02 25.75 24.81 25.51 1,332,400 +0.50(+2.00%)
Mar 09, 2006 25.29 25.38 25.01 25.01 536,900 -0.28(-1.11%)
Mar 08, 2006 25.62 25.63 25.11 25.29 984,000 -0.34(-1.33%)
Mar 07, 2006 25.72 25.86 25.50 25.63 641,200 -0.13(-0.50%)
Mar 06, 2006 25.75 25.85 25.47 25.76 779,800 -0.05(-0.19%)
Mar 03, 2006 25.75 26.09 25.61 25.81 1,022,500 -0.12(-0.46%)
Mar 02, 2006 25.97 26.45 25.66 25.93 1,775,100 -0.04(-0.15%)
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.