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 30, 2008 21.00 21.59 20.75 21.40 3,267,985 +0.53(+2.54%)
May 29, 2008 20.33 21.08 20.29 20.87 1,651,477 +0.37(+1.80%)
May 28, 2008 20.20 21.04 20.10 20.50 2,027,137 +0.50(+2.50%)
May 27, 2008 19.50 20.27 19.41 20.00 2,723,398 +0.50(+2.56%)
May 26, 2008 19.58 19.74 19.20 19.50 0 +0.00(+0.00%)
May 23, 2008 19.58 19.74 19.20 19.50 1,558,135 -0.21(-1.07%)
May 22, 2008 19.82 20.16 19.28 19.71 2,187,492 +0.06(+0.31%)
May 21, 2008 20.51 20.70 19.52 19.65 2,924,315 -0.85(-4.15%)
May 20, 2008 20.83 20.83 20.31 20.50 2,092,314 -0.57(-2.71%)
May 19, 2008 21.70 22.00 20.97 21.07 1,744,333 -0.58(-2.68%)
May 16, 2008 21.80 21.87 21.20 21.65 2,263,285 -0.73(-3.26%)
May 15, 2008 21.91 22.39 21.33 22.38 1,907,423 +0.40(+1.82%)
May 14, 2008 22.42 22.55 21.85 21.98 2,087,499 -0.24(-1.08%)
May 13, 2008 22.10 22.38 21.74 22.22 1,724,701 +0.14(+0.63%)
May 12, 2008 21.66 22.12 21.43 22.08 1,363,592 +0.52(+2.41%)
May 09, 2008 21.00 21.82 20.95 21.56 1,690,441 +0.19(+0.89%)
May 08, 2008 20.50 22.60 20.50 21.37 3,500,200 -0.49(-2.24%)
May 07, 2008 21.40 22.28 21.40 21.86 2,650,649 +0.51(+2.39%)
May 06, 2008 21.42 21.60 21.06 21.35 1,654,199 -0.14(-0.65%)
May 05, 2008 22.15 22.15 21.34 21.49 1,551,771 -0.59(-2.67%)
May 02, 2008 22.40 22.58 21.70 22.08 1,943,632 +0.13(+0.59%)
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.