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 (%)
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%)
Mar 01, 2013 57.56 58.71 57.14 58.69 1,635,517 +1.14(+1.98%)
Feb 28, 2013 57.25 58.06 56.58 57.55 1,834,847 -0.13(-0.23%)
Feb 27, 2013 57.43 59.43 57.43 57.68 1,708,899 +1.39(+2.47%)
Feb 26, 2013 56.23 56.57 55.55 56.29 1,689,880 +0.30(+0.54%)
Feb 25, 2013 56.81 57.10 55.99 55.99 1,268,753 -0.69(-1.22%)
Feb 22, 2013 56.38 56.79 56.08 56.68 1,140,041 +0.38(+0.67%)
Feb 21, 2013 54.68 57.24 54.65 56.30 2,760,980 +1.43(+2.61%)
Feb 20, 2013 55.11 55.37 54.06 54.87 3,497,372 -0.16(-0.29%)
Feb 19, 2013 55.76 55.90 54.45 55.03 3,219,769 -0.91(-1.63%)
Feb 15, 2013 56.47 57.86 55.37 55.94 3,917,306 -0.67(-1.18%)
Feb 14, 2013 55.51 56.97 55.36 56.61 1,645,186 +1.12(+2.02%)
Feb 13, 2013 56.27 56.47 54.79 55.49 2,500,691 -0.86(-1.53%)
Feb 12, 2013 56.83 57.02 56.17 56.35 1,156,611 -0.52(-0.91%)
Feb 11, 2013 57.15 57.33 56.68 56.87 1,061,017 -0.48(-0.84%)
Feb 08, 2013 56.14 57.64 56.07 57.35 2,075,593 +1.37(+2.45%)
Feb 07, 2013 56.16 56.56 55.63 55.98 1,507,785 -0.18(-0.32%)
Feb 06, 2013 56.50 57.05 56.03 56.16 1,872,017 -0.39(-0.69%)
Feb 04, 2013 56.01 56.62 55.68 56.55 2,278,003 +0.46(+0.82%)
Feb 01, 2013 57.11 57.11 55.97 56.09 2,318,324 -0.61(-1.08%)
Jan 31, 2013 57.03 57.22 56.45 56.70 2,329,454 -0.31(-0.54%)
Jan 30, 2013 57.88 57.97 56.73 57.01 2,216,582 -0.65(-1.13%)
Jan 29, 2013 57.81 57.93 57.06 57.66 2,241,625 -0.50(-0.86%)
Jan 28, 2013 58.45 58.54 57.87 58.16 2,003,302 -0.39(-0.67%)
Jan 25, 2013 59.06 59.15 58.54 58.55 2,355,866 -0.29(-0.49%)
Jan 24, 2013 58.25 59.80 58.25 58.84 3,116,960 +0.73(+1.26%)
Jan 23, 2013 58.18 58.42 57.72 58.11 2,103,044 -0.31(-0.53%)
Jan 22, 2013 58.46 58.47 57.75 58.42 1,441,490 +0.05(+0.09%)
Jan 18, 2013 58.17 58.42 57.63 58.37 1,216,381 +0.33(+0.57%)
Jan 17, 2013 58.14 58.47 57.83 58.04 1,751,368 -0.31(-0.53%)
Jan 16, 2013 57.71 58.69 57.34 58.35 2,207,569 +0.80(+1.39%)
Jan 15, 2013 56.60 57.74 56.51 57.55 1,366,494 +0.94(+1.66%)
Jan 14, 2013 56.62 56.90 56.39 56.61 1,102,488 +0.17(+0.30%)
Jan 12, 2013 57.07 57.10 56.34 56.44 1,223,103 +0.00(+0.00%)
Jan 11, 2013 57.07 57.10 56.34 56.44 1,223,103 -0.62(-1.09%)
Jan 10, 2013 56.89 57.07 56.46 57.06 1,580,412 +0.49(+0.87%)
Jan 09, 2013 56.60 57.08 56.26 56.57 1,777,243 -0.75(-1.31%)
Jan 08, 2013 57.04 57.35 56.80 57.32 1,690,339 +0.12(+0.21%)
Jan 07, 2013 56.58 57.70 56.51 57.20 2,489,839 +0.55(+0.97%)
Jan 04, 2013 55.82 57.06 55.78 56.65 5,588,001 +0.91(+1.63%)
Jan 03, 2013 56.93 57.40 54.93 55.74 14,948,940 -8.30(-12.96%)
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.