Financial News

Dollar Tree (NQ: DLTR )

133.15 +0.65 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 80.20 80.79 78.28 78.99 2,482,400 -0.36(-0.45%)
Jun 29, 2015 80.98 81.80 79.21 79.35 2,260,113 -2.31(-2.83%)
Jun 26, 2015 80.77 81.71 80.48 81.66 2,263,745 +1.20(+1.49%)
Jun 25, 2015 80.62 80.96 80.26 80.46 1,404,759 -0.11(-0.14%)
Jun 24, 2015 80.40 80.98 80.17 80.57 1,376,848 +0.20(+0.25%)
Jun 23, 2015 80.33 81.03 80.09 80.37 1,414,682 -0.27(-0.33%)
Jun 22, 2015 80.08 80.68 79.95 80.64 1,439,483 +1.08(+1.36%)
Jun 19, 2015 80.37 80.84 79.56 79.56 2,181,843 -0.75(-0.93%)
Jun 18, 2015 79.96 81.13 79.96 80.31 1,833,399 +0.59(+0.74%)
Jun 17, 2015 78.97 79.90 78.62 79.72 2,124,379 +1.17(+1.49%)
Jun 16, 2015 77.37 78.75 77.37 78.55 1,326,866 +0.64(+0.82%)
Jun 15, 2015 78.13 78.49 77.61 77.91 1,335,157 -0.86(-1.09%)
Jun 12, 2015 78.45 79.44 78.37 78.77 1,568,964 +0.14(+0.18%)
Jun 11, 2015 78.62 79.21 78.29 78.63 1,644,102 +0.40(+0.51%)
Jun 10, 2015 77.41 78.31 76.93 78.23 1,725,637 +1.14(+1.48%)
Jun 09, 2015 77.00 77.40 76.27 77.09 1,702,669 -0.02(-0.03%)
Jun 08, 2015 77.50 77.91 77.06 77.11 1,215,593 -0.53(-0.68%)
Jun 05, 2015 78.62 78.96 77.40 77.64 2,244,903 -1.19(-1.51%)
Jun 04, 2015 78.48 79.86 77.89 78.83 2,663,363 -0.25(-0.32%)
Jun 03, 2015 77.95 79.32 77.38 79.08 2,693,187 +1.39(+1.79%)
Jun 02, 2015 76.59 78.47 76.34 77.69 3,101,750 +0.71(+0.92%)
Jun 01, 2015 74.65 77.28 74.65 76.98 3,103,438 +1.99(+2.65%)
May 29, 2015 75.92 76.31 74.86 74.99 2,157,890 -1.20(-1.58%)
May 28, 2015 76.36 76.74 75.66 76.19 1,640,746 -0.15(-0.20%)
May 27, 2015 75.72 76.54 75.54 76.34 1,679,457 +0.84(+1.11%)
May 26, 2015 77.14 77.52 75.35 75.50 2,928,615 -1.68(-2.18%)
May 22, 2015 78.25 77.18 77.18 77.18 3,717,700 -1.50(-1.91%)
May 21, 2015 75.05 80.22 74.51 78.68 8,598,439 +2.42(+3.17%)
May 20, 2015 77.66 77.70 76.03 76.26 3,496,740 -1.29(-1.66%)
May 19, 2015 78.39 78.65 77.43 77.55 2,138,493 -0.87(-1.11%)
May 18, 2015 78.43 78.52 77.66 78.42 1,959,257 +0.05(+0.06%)
May 15, 2015 77.14 78.40 76.82 78.37 2,279,883 +1.40(+1.82%)
May 14, 2015 78.15 78.40 76.82 76.97 2,213,277 -0.88(-1.13%)
May 13, 2015 79.18 79.47 77.67 77.85 1,917,695 -1.36(-1.72%)
May 12, 2015 78.61 79.68 78.44 79.21 1,640,664 +0.23(+0.29%)
May 11, 2015 79.05 79.37 78.64 78.98 1,879,449 -0.20(-0.25%)
May 08, 2015 78.61 79.75 78.42 79.18 1,771,758 +1.18(+1.51%)
May 07, 2015 77.30 78.35 76.88 78.00 1,804,446 +0.85(+1.11%)
May 06, 2015 76.38 77.32 76.10 77.15 1,811,895 +0.81(+1.06%)
May 05, 2015 76.92 77.48 76.18 76.34 2,097,955 -0.97(-1.25%)
May 04, 2015 77.73 77.81 76.83 77.31 2,038,082 -0.42(-0.54%)
May 01, 2015 76.37 77.88 76.14 77.73 2,097,672 +1.32(+1.73%)
Apr 30, 2015 77.32 77.80 76.14 76.41 3,134,241 -1.06(-1.37%)
Apr 29, 2015 79.79 80.15 77.41 77.47 3,176,848 -2.50(-3.13%)
Apr 28, 2015 80.21 80.46 79.55 79.97 1,244,895 -0.45(-0.56%)
Apr 27, 2015 81.89 81.89 79.99 80.42 1,859,778 -0.72(-0.89%)
Apr 24, 2015 81.14 81.38 80.45 81.14 1,394,535 +0.13(+0.16%)
Apr 23, 2015 80.23 81.26 80.23 81.01 1,155,977 +0.45(+0.55%)
Apr 22, 2015 80.67 80.95 80.11 80.56 2,275,197 -0.22(-0.27%)
Apr 21, 2015 80.47 80.97 80.09 80.78 1,506,991 +1.07(+1.34%)
Apr 20, 2015 79.79 79.79 78.75 79.71 1,817,228 +0.57(+0.72%)
Apr 17, 2015 80.48 81.00 78.70 79.14 2,281,492 -1.89(-2.33%)
Apr 16, 2015 81.20 81.48 80.76 81.03 2,419,884 -0.18(-0.22%)
Apr 15, 2015 81.20 81.76 81.08 81.21 2,253,514 +0.16(+0.20%)
Apr 14, 2015 81.62 82.16 81.00 81.05 1,577,907 -0.77(-0.94%)
Apr 13, 2015 82.84 83.25 81.67 81.82 1,279,017 -1.05(-1.27%)
Apr 10, 2015 82.71 83.19 82.50 82.87 1,276,160 +0.12(+0.15%)
Apr 09, 2015 83.90 84.00 82.45 82.75 2,589,975 -0.78(-0.93%)
Apr 08, 2015 81.32 83.53 80.51 83.53 2,398,390 +2.95(+3.66%)
Apr 07, 2015 81.07 81.82 80.57 80.58 2,076,822 -0.40(-0.49%)
Apr 06, 2015 80.36 81.78 80.16 80.98 2,243,274 -0.14(-0.17%)
Apr 02, 2015 81.33 81.12 81.12 81.12 1,796,700 -0.18(-0.22%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback