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 30, 2003 35.69 36.59 35.58 36.45 3,102,600 +0.76(+2.13%)
May 29, 2003 35.40 35.95 35.40 35.69 1,108,100 +0.54(+1.54%)
May 28, 2003 34.35 35.60 34.35 35.15 1,023,400 +1.05(+3.08%)
May 27, 2003 33.40 34.15 33.25 34.10 1,276,400 +0.40(+1.19%)
May 23, 2003 34.15 34.15 33.53 33.70 777,700 -0.53(-1.55%)
May 22, 2003 33.73 34.38 33.52 34.23 615,500 +0.59(+1.75%)
May 21, 2003 33.60 33.86 33.37 33.64 543,500 -0.16(-0.47%)
May 20, 2003 33.95 34.31 33.66 33.80 481,300 -0.10(-0.29%)
May 19, 2003 34.35 34.40 33.65 33.90 680,900 -0.70(-2.02%)
May 16, 2003 34.48 34.60 34.07 34.60 680,400 +0.18(+0.52%)
May 15, 2003 34.90 35.05 34.11 34.42 848,100 -0.58(-1.66%)
May 14, 2003 35.57 35.57 34.71 35.00 1,114,400 -0.36(-1.02%)
May 13, 2003 35.12 35.48 34.81 35.36 1,191,000 -0.22(-0.62%)
May 12, 2003 33.82 35.80 33.48 35.58 1,229,100 +1.86(+5.52%)
May 09, 2003 33.47 33.77 33.02 33.72 594,000 +0.20(+0.60%)
May 08, 2003 33.92 34.39 33.44 33.52 1,001,600 -0.40(-1.18%)
May 07, 2003 34.18 34.40 33.84 33.92 875,500 -0.26(-0.76%)
May 06, 2003 33.60 34.20 33.55 34.18 1,140,100 +0.64(+1.91%)
May 05, 2003 33.79 33.97 33.40 33.54 600,500 -0.19(-0.56%)
May 02, 2003 33.44 33.94 33.20 33.73 548,100 +0.30(+0.90%)
May 01, 2003 34.19 34.19 32.99 33.43 824,800 -0.76(-2.22%)
Apr 30, 2003 34.20 34.53 33.79 34.19 1,035,600 -0.01(-0.03%)
Apr 29, 2003 34.10 34.56 33.75 34.20 655,700 +0.11(+0.32%)
Apr 28, 2003 33.10 34.16 32.93 34.09 638,900 +0.92(+2.77%)
Apr 25, 2003 33.50 33.71 33.04 33.17 491,700 -0.42(-1.25%)
Apr 24, 2003 33.88 34.00 33.33 33.59 728,100 -0.29(-0.86%)
Apr 23, 2003 34.20 34.20 33.70 33.88 1,257,700 -0.62(-1.80%)
Apr 22, 2003 34.11 34.83 33.90 34.50 1,387,100 +0.40(+1.17%)
Apr 21, 2003 34.43 34.52 33.95 34.10 542,200 -0.33(-0.96%)
Apr 17, 2003 34.00 34.59 33.93 34.43 748,000 +0.47(+1.38%)
Apr 16, 2003 34.10 34.39 33.57 33.96 1,483,900 -0.25(-0.73%)
Apr 15, 2003 33.86 34.39 33.60 34.21 866,100 +0.60(+1.79%)
Apr 14, 2003 33.25 33.69 32.96 33.61 817,600 +0.49(+1.48%)
Apr 11, 2003 33.45 33.75 33.06 33.12 1,467,600 +0.82(+2.54%)
Apr 10, 2003 31.34 32.35 31.26 32.30 1,073,900 +0.96(+3.06%)
Apr 09, 2003 31.90 31.98 31.12 31.34 589,400 -0.65(-2.03%)
Apr 08, 2003 31.95 32.06 31.30 31.99 981,000 -0.12(-0.37%)
Apr 07, 2003 32.75 33.00 31.80 32.11 1,398,300 +0.06(+0.19%)
Apr 04, 2003 32.84 32.85 31.84 32.05 1,288,800 -0.74(-2.26%)
Apr 03, 2003 33.00 33.30 32.52 32.79 1,239,600 +0.51(+1.58%)
Apr 02, 2003 31.40 32.39 31.37 32.28 915,800 +1.19(+3.83%)
Apr 01, 2003 31.00 31.15 30.56 31.09 1,129,300 +0.21(+0.68%)
Mar 31, 2003 31.10 31.26 30.43 30.88 917,700 -0.37(-1.18%)
Mar 28, 2003 31.10 31.38 30.86 31.25 919,700 +0.09(+0.29%)
Mar 27, 2003 30.90 31.38 30.62 31.16 1,356,200 +0.12(+0.39%)
Mar 26, 2003 30.75 31.31 30.70 31.04 1,527,900 +0.35(+1.14%)
Mar 25, 2003 30.00 30.81 29.90 30.69 862,100 +0.69(+2.30%)
Mar 24, 2003 30.50 30.54 29.56 30.00 1,629,500 -1.15(-3.69%)
Mar 21, 2003 30.20 31.23 29.78 31.15 1,366,400 +1.39(+4.67%)
Mar 20, 2003 29.50 29.81 28.69 29.76 1,075,000 +0.27(+0.92%)
Mar 19, 2003 29.85 30.20 28.66 29.49 1,900,100 -0.26(-0.87%)
Mar 18, 2003 29.75 30.00 29.25 29.75 1,139,900 +0.03(+0.10%)
Mar 17, 2003 28.29 29.87 28.06 29.72 1,836,100 +1.43(+5.05%)
Mar 14, 2003 27.98 28.70 27.86 28.29 1,350,000 +0.35(+1.25%)
Mar 13, 2003 26.90 27.94 26.90 27.94 1,364,800 +1.24(+4.64%)
Mar 12, 2003 26.86 27.05 26.50 26.70 1,559,200 -0.23(-0.85%)
Mar 11, 2003 27.60 28.05 26.93 26.93 911,700 -0.86(-3.09%)
Mar 10, 2003 28.00 28.15 27.62 27.79 786,800 -0.38(-1.35%)
Mar 07, 2003 28.01 28.30 26.85 28.17 1,807,700 +0.17(+0.61%)
Mar 06, 2003 26.55 28.13 26.40 28.00 2,410,700 +1.46(+5.50%)
Mar 05, 2003 26.85 26.85 25.46 26.54 3,023,600 -0.31(-1.15%)
Mar 04, 2003 27.74 27.75 26.80 26.85 1,119,900 -0.97(-3.49%)
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.