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, 2013 62.24 62.32 61.15 61.15 1,431,372 -1.14(-1.83%)
May 30, 2013 62.75 63.06 62.21 62.29 669,950 -0.63(-1.00%)
May 29, 2013 63.30 63.33 62.05 62.92 939,632 -0.71(-1.12%)
May 28, 2013 64.13 64.94 63.52 63.63 723,840 -0.02(-0.03%)
May 24, 2013 64.05 64.41 63.35 63.65 669,055 -0.68(-1.06%)
May 23, 2013 63.89 64.77 63.79 64.33 1,024,930 +0.31(+0.48%)
May 22, 2013 64.09 64.70 63.75 64.02 819,546 +0.00(+0.00%)
May 21, 2013 63.66 64.20 63.04 64.02 1,032,542 +0.46(+0.72%)
May 20, 2013 64.30 64.47 63.44 63.56 1,379,190 -0.74(-1.15%)
May 17, 2013 64.31 64.81 63.87 64.30 1,301,789 -0.16(-0.25%)
May 16, 2013 64.78 65.44 64.39 64.46 1,969,600 -1.03(-1.57%)
May 15, 2013 63.51 65.82 63.41 65.49 1,738,683 +2.85(+4.55%)
May 13, 2013 63.03 63.28 62.31 62.64 463,885 -0.44(-0.70%)
May 10, 2013 62.83 63.19 62.26 63.08 673,415 +0.17(+0.27%)
May 09, 2013 63.50 63.72 62.68 62.91 632,180 -0.59(-0.93%)
May 08, 2013 62.41 63.66 62.41 63.50 1,130,477 +1.16(+1.86%)
May 07, 2013 62.38 62.77 62.06 62.34 734,237 -0.02(-0.03%)
May 06, 2013 62.20 62.76 61.89 62.36 941,907 -0.01(-0.02%)
May 03, 2013 61.78 62.77 61.39 62.37 1,176,447 +0.98(+1.60%)
May 02, 2013 60.98 61.45 60.58 61.39 864,201 +0.61(+1.00%)
May 01, 2013 61.27 62.00 60.66 60.78 1,019,501 -0.59(-0.96%)
Apr 30, 2013 62.10 62.25 60.61 61.37 1,520,040 -0.67(-1.08%)
Apr 29, 2013 63.13 63.30 61.94 62.04 1,072,465 -0.90(-1.43%)
Apr 26, 2013 62.95 63.14 62.72 62.94 908,432 -0.20(-0.32%)
Apr 25, 2013 63.50 64.15 63.13 63.14 1,277,300 -0.23(-0.36%)
Apr 24, 2013 63.69 63.89 63.14 63.37 817,014 -0.19(-0.30%)
Apr 23, 2013 62.61 63.84 62.61 63.56 1,214,498 +1.15(+1.84%)
Apr 22, 2013 62.79 62.98 62.19 62.41 1,087,375 -0.18(-0.29%)
Apr 19, 2013 61.71 62.69 61.49 62.59 2,304,887 +0.93(+1.51%)
Apr 18, 2013 61.64 62.18 61.22 61.66 1,812,124 +0.26(+0.42%)
Apr 17, 2013 61.32 61.49 60.55 61.40 2,090,525 -0.19(-0.31%)
Apr 16, 2013 60.72 61.73 59.87 61.59 1,613,998 +0.96(+1.58%)
Apr 15, 2013 60.79 60.85 60.16 60.63 1,798,997 -0.42(-0.69%)
Apr 12, 2013 59.75 61.11 59.65 61.05 1,831,569 +1.27(+2.12%)
Apr 11, 2013 59.59 60.13 59.00 59.78 2,795,950 -0.66(-1.09%)
Apr 10, 2013 59.32 60.90 58.27 60.44 8,500,628 +0.64(+1.07%)
Apr 09, 2013 59.35 59.80 58.76 59.80 1,581,340 +0.41(+0.69%)
Apr 08, 2013 59.35 59.80 58.74 59.39 748,702 -0.01(-0.02%)
Apr 05, 2013 58.74 59.43 58.26 59.40 1,408,939 -0.10(-0.17%)
Apr 04, 2013 57.92 59.53 57.82 59.50 1,261,872 +1.78(+3.08%)
Apr 03, 2013 58.57 58.71 57.50 57.72 1,626,594 -0.68(-1.16%)
Apr 02, 2013 59.15 59.26 58.26 58.40 994,531 -0.50(-0.85%)
Apr 01, 2013 59.15 59.47 58.77 58.90 721,924 -0.15(-0.25%)
Mar 28, 2013 59.36 59.41 58.61 59.05 1,252,488 -0.46(-0.77%)
Mar 27, 2013 60.30 60.41 59.25 59.51 1,468,262 -1.15(-1.90%)
Mar 26, 2013 60.24 60.67 59.70 60.66 810,340 +0.43(+0.71%)
Mar 25, 2013 62.13 62.54 59.65 60.23 2,366,606 -1.14(-1.86%)
Mar 22, 2013 59.97 62.00 59.97 61.37 1,519,612 +1.52(+2.54%)
Mar 21, 2013 60.04 60.30 59.32 59.85 737,793 -0.51(-0.84%)
Mar 20, 2013 58.34 60.53 58.34 60.36 1,419,840 +2.22(+3.82%)
Mar 19, 2013 59.07 59.26 57.90 58.14 1,030,713 -0.80(-1.36%)
Mar 18, 2013 58.96 59.56 58.16 58.94 1,430,097 -0.48(-0.81%)
Mar 15, 2013 59.59 59.68 58.72 59.42 1,641,902 -0.06(-0.10%)
Mar 14, 2013 59.01 59.66 58.74 59.48 1,152,921 +0.36(+0.61%)
Mar 13, 2013 58.45 59.13 58.21 59.12 1,013,084 +0.54(+0.92%)
Mar 12, 2013 58.57 59.04 58.37 58.58 799,958 +0.09(+0.15%)
Mar 11, 2013 58.63 58.91 58.09 58.49 803,865 -0.29(-0.49%)
Mar 08, 2013 58.56 59.11 58.16 58.78 880,307 +0.43(+0.74%)
Mar 07, 2013 58.73 58.75 58.08 58.35 1,378,770 -0.26(-0.44%)
Mar 06, 2013 59.09 59.26 58.36 58.61 1,619,029 -0.29(-0.49%)
Mar 05, 2013 59.11 59.28 58.55 58.90 1,160,423 -0.04(-0.07%)
Mar 04, 2013 58.49 59.08 58.38 58.94 1,054,319 +0.25(+0.43%)
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.