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, 2014 58.32 58.67 58.11 58.60 2,472,143 +0.34(+0.58%)
May 29, 2014 58.24 58.35 57.70 58.26 1,443,391 +0.00(+0.00%)
May 28, 2014 58.21 58.58 57.74 58.26 2,180,435 -0.12(-0.21%)
May 27, 2014 56.72 58.45 56.72 58.38 1,542,641 +1.73(+3.05%)
May 23, 2014 56.65 56.65 56.65 0 +0.16(+0.28%)
May 22, 2014 57.09 57.72 56.48 56.49 642,185 +0.06(+0.11%)
May 21, 2014 56.10 56.47 55.64 56.43 734,731 +0.35(+0.62%)
May 20, 2014 57.23 57.42 55.92 56.08 777,308 -1.27(-2.21%)
May 19, 2014 57.39 57.56 56.96 57.35 553,314 -0.11(-0.19%)
May 16, 2014 56.29 57.52 56.17 57.46 1,928,184 +1.20(+2.13%)
May 15, 2014 56.50 56.71 56.00 56.26 1,099,464 -0.43(-0.76%)
May 14, 2014 57.02 57.30 56.54 56.69 840,920 -0.44(-0.77%)
May 13, 2014 57.53 57.80 56.92 57.13 819,912 -0.37(-0.64%)
May 12, 2014 57.88 58.15 57.27 57.50 822,228 -0.34(-0.59%)
May 09, 2014 57.24 57.87 56.99 57.84 562,294 +0.58(+1.01%)
May 08, 2014 57.42 58.03 56.93 57.26 761,567 +0.07(+0.12%)
May 07, 2014 56.98 57.20 56.51 57.19 636,448 +0.38(+0.67%)
May 06, 2014 57.49 57.63 56.74 56.81 1,000,272 -0.89(-1.54%)
May 05, 2014 58.43 58.51 57.63 57.70 642,744 -0.80(-1.37%)
May 02, 2014 58.12 59.03 58.08 58.50 838,213 +0.33(+0.57%)
May 01, 2014 58.74 58.96 58.05 58.17 813,488 -0.58(-0.99%)
Apr 30, 2014 58.35 58.79 57.85 58.75 2,110,646 +0.21(+0.36%)
Apr 29, 2014 58.64 58.73 58.14 58.54 633,339 +0.10(+0.17%)
Apr 28, 2014 58.44 58.91 58.00 58.44 1,364,346 +0.13(+0.22%)
Apr 25, 2014 57.00 58.33 56.50 58.31 2,012,257 +1.26(+2.21%)
Apr 24, 2014 57.67 57.68 57.00 57.05 1,111,134 -0.40(-0.70%)
Apr 23, 2014 57.16 57.57 56.99 57.45 1,988,964 +0.34(+0.60%)
Apr 22, 2014 56.45 57.16 56.42 57.11 1,285,805 +0.71(+1.26%)
Apr 21, 2014 56.80 56.95 56.34 56.40 1,045,483 -0.44(-0.77%)
Apr 17, 2014 56.84 56.84 56.84 0 -0.33(-0.58%)
Apr 16, 2014 57.51 58.20 56.90 57.17 1,587,816 +0.27(+0.47%)
Apr 15, 2014 57.13 57.75 56.52 56.90 2,042,322 -0.27(-0.47%)
Apr 14, 2014 56.59 57.20 56.21 57.17 2,544,486 +1.07(+1.91%)
Apr 11, 2014 56.54 56.90 55.80 56.10 4,275,743 -1.07(-1.87%)
Apr 10, 2014 59.21 60.20 56.82 57.17 6,932,703 -1.90(-3.22%)
Apr 09, 2014 58.84 59.14 58.40 59.07 2,596,475 +0.33(+0.56%)
Apr 08, 2014 57.75 58.95 57.54 58.74 2,881,232 +0.74(+1.28%)
Apr 07, 2014 57.88 58.02 57.30 58.00 2,791,394 -0.04(-0.07%)
Apr 04, 2014 58.25 59.53 58.00 58.04 2,630,288 +0.02(+0.03%)
Apr 03, 2014 57.82 58.66 57.82 58.02 2,281,742 +0.30(+0.52%)
Apr 02, 2014 57.95 58.24 57.56 57.72 2,535,414 -0.23(-0.40%)
Apr 01, 2014 58.15 58.98 57.56 57.95 2,233,504 -0.06(-0.10%)
Mar 31, 2014 58.11 58.52 57.78 58.01 1,001,085 +0.25(+0.43%)
Mar 28, 2014 57.49 57.94 57.48 57.76 1,676,867 +0.27(+0.47%)
Mar 27, 2014 57.72 58.09 57.28 57.49 1,447,754 -0.47(-0.81%)
Mar 26, 2014 58.39 58.82 57.92 57.96 1,581,401 -0.27(-0.46%)
Mar 25, 2014 59.62 59.70 58.16 58.23 1,790,033 -1.02(-1.72%)
Mar 24, 2014 60.43 60.79 59.25 59.25 1,674,980 -0.95(-1.58%)
Mar 21, 2014 60.95 61.60 60.15 60.20 3,248,864 -0.28(-0.46%)
Mar 20, 2014 60.52 60.83 59.85 60.48 1,102,473 -0.22(-0.36%)
Mar 19, 2014 61.12 61.53 60.47 60.70 1,369,787 -0.38(-0.62%)
Mar 18, 2014 60.77 61.43 60.71 61.08 1,104,985 +0.31(+0.51%)
Mar 17, 2014 60.42 61.15 60.40 60.77 1,178,807 +0.48(+0.80%)
Mar 14, 2014 60.41 61.48 60.21 60.29 1,279,209 -0.14(-0.23%)
Mar 13, 2014 60.80 61.00 59.69 60.43 6,075,082 -1.23(-1.99%)
Mar 12, 2014 62.01 62.20 61.38 61.66 1,401,614 -0.73(-1.17%)
Mar 11, 2014 62.82 63.12 62.36 62.39 2,172,130 -0.51(-0.81%)
Mar 10, 2014 62.97 63.16 62.37 62.90 1,425,211 -0.12(-0.19%)
Mar 07, 2014 64.27 64.32 62.95 63.02 2,538,233 -0.89(-1.39%)
Mar 06, 2014 64.49 64.78 63.86 63.91 2,489,050 -0.57(-0.88%)
Mar 05, 2014 64.84 65.05 63.93 64.48 1,595,119 -0.35(-0.54%)
Mar 04, 2014 65.69 66.13 64.75 64.83 2,723,198 -0.05(-0.08%)
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.