Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • FAMILY DLR STORES INC Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    FAMILY DLR STORES INC ( FDO ) prices from 10/26/2009 through 112509

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 4901813 29.2700 28.9100 29.2200 28.9900
    10/27/09 6064339 29.4500 28.6900 29.0500 29.2000
    10/28/09 4608910 29.3900 28.7500 29.2900 28.7500
    10/29/09 2270884 28.9500 28.4001 28.8400 28.8100
    10/30/09 3719878 28.8800 28.2696 28.7900 28.3000
    11/02/09 3281687 28.7500 28.1500 28.4600 28.7200
    11/03/09 3385619 28.7000 28.0400 28.6000 28.4300
    11/04/09 2931160 28.6825 28.1200 28.4300 28.5000
    11/05/09 2539452 28.7100 28.0100 28.6100 28.6800
    11/06/09 3309426 28.8500 28.1200 28.6300 28.5900
    11/09/09 4130254 29.7000 28.4700 28.6000 29.6100
    11/10/09 3414089 29.6800 29.2900 29.5700 29.6000
    11/11/09 3773174 29.9000 29.4900 29.8800 29.6800
    11/12/09 2759865 30.0300 29.4300 29.7300 29.6000
    11/13/09 3376914 29.7800 29.4100 29.6700 29.6300
    11/16/09 2554692 30.2800 29.5100 29.8200 30.2100
    11/17/09 3218889 30.3500 29.7000 30.1300 29.8900
    11/18/09 4152983 30.8300 30.1000 30.1800 30.5400
    11/19/09 2991592 30.6100 30.2500 30.5700 30.2900
    11/20/09 1937662 30.6500 30.1700 30.2500 30.3800
    11/23/09 2184188 30.6300 30.2900 30.5400 30.5300
    11/24/09 3120109 31.0500 30.5300 30.7800 31.0500

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    FAMILY DLR STORES INC ( FDO ) prices from 10/26/2009 through 112509

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 4901813 29.2700 28.9100 29.2200 28.9900
    10/27/09 6064339 29.4500 28.6900 29.0500 29.2000
    10/28/09 4608910 29.3900 28.7500 29.2900 28.7500
    10/29/09 2270884 28.9500 28.4001 28.8400 28.8100
    10/30/09 3719878 28.8800 28.2696 28.7900 28.3000
    11/02/09 3281687 28.7500 28.1500 28.4600 28.7200
    11/03/09 3385619 28.7000 28.0400 28.6000 28.4300
    11/04/09 2931160 28.6825 28.1200 28.4300 28.5000
    11/05/09 2539452 28.7100 28.0100 28.6100 28.6800
    11/06/09 3309426 28.8500 28.1200 28.6300 28.5900
    11/09/09 4130254 29.7000 28.4700 28.6000 29.6100
    11/10/09 3414089 29.6800 29.2900 29.5700 29.6000
    11/11/09 3773174 29.9000 29.4900 29.8800 29.6800
    11/12/09 2759865 30.0300 29.4300 29.7300 29.6000
    11/13/09 3376914 29.7800 29.4100 29.6700 29.6300
    11/16/09 2554692 30.2800 29.5100 29.8200 30.2100
    11/17/09 3218889 30.3500 29.7000 30.1300 29.8900
    11/18/09 4152983 30.8300 30.1000 30.1800 30.5400
    11/19/09 2991592 30.6100 30.2500 30.5700 30.2900
    11/20/09 1937662 30.6500 30.1700 30.2500 30.3800
    11/23/09 2184188 30.6300 30.2900 30.5400 30.5300
    11/24/09 3120109 31.0500 30.5300 30.7800 31.0500

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: FDO

    Return

    as of November 25 2009
    1 Month 7.92%
    6 Month 5.28%
    YTD 20.75%
    1 Year 10.65%
    3 Year 10.73%
    5 Year 0.77%
    Calculate the value of

    or shares