Financial News

Dollar Tree (NQ: DLTR )

105.02 USD +1.87 (+1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 58.72 58.82 58.26 58.40 1,227,679 -0.17(-0.29%)
Oct 30, 2013 59.20 59.44 58.17 58.57 1,589,459 -0.58(-0.98%)
Oct 29, 2013 59.47 59.59 58.90 59.15 1,201,432 -0.08(-0.14%)
Oct 28, 2013 59.72 59.78 58.99 59.23 1,122,944 -0.47(-0.79%)
Oct 25, 2013 59.71 59.83 59.34 59.70 0 +0.08(+0.13%)
Oct 24, 2013 59.52 59.67 59.17 59.62 764,311 +0.25(+0.42%)
Oct 23, 2013 59.17 59.76 59.07 59.37 744,014 -0.10(-0.17%)
Oct 22, 2013 59.78 60.19 59.12 59.47 1,258,062 -0.14(-0.23%)
Oct 21, 2013 59.02 59.66 59.01 59.61 992,317 +0.37(+0.62%)
Oct 18, 2013 59.02 59.37 58.72 59.24 1,201,649 +0.25(+0.42%)
Oct 17, 2013 58.98 59.14 58.52 58.99 1,272,516 -0.07(-0.12%)
Oct 16, 2013 59.05 59.68 58.78 59.06 1,549,378 +0.58(+0.99%)
Oct 15, 2013 57.83 58.79 57.83 58.48 1,274,161 -0.38(-0.65%)
Oct 14, 2013 58.62 59.00 58.40 58.86 1,430,015 +0.17(+0.29%)
Oct 11, 2013 58.22 58.82 58.02 58.69 0 +0.46(+0.79%)
Oct 10, 2013 58.17 58.43 57.56 58.23 2,065,969 +0.57(+0.99%)
Oct 09, 2013 57.40 57.82 57.21 57.66 1,491,511 -0.21(-0.36%)
Oct 08, 2013 58.33 58.46 57.78 57.87 1,678,226 -0.35(-0.60%)
Oct 07, 2013 58.62 58.89 58.07 58.22 1,649,560 -0.99(-1.67%)
Oct 04, 2013 58.81 59.40 58.46 59.21 0 +0.44(+0.75%)
Oct 03, 2013 58.92 59.06 58.27 58.77 1,611,665 -0.18(-0.31%)
Oct 02, 2013 58.25 58.95 57.81 58.95 1,871,521 +0.50(+0.86%)
Oct 01, 2013 57.32 58.54 57.07 58.45 1,786,930 +0.93(+1.62%)
Sep 27, 2013 57.83 58.08 57.28 57.52 0 -0.57(-0.98%)
Sep 26, 2013 57.72 58.29 57.51 58.09 1,213,473 +0.65(+1.13%)
Sep 25, 2013 57.72 58.14 56.98 57.44 2,029,387 -0.70(-1.20%)
Sep 24, 2013 58.10 58.58 57.97 58.14 1,260,203 +0.26(+0.45%)
Sep 23, 2013 57.68 58.06 57.38 57.88 1,941,284 -0.12(-0.21%)
Sep 20, 2013 58.48 58.68 57.85 58.00 0 -0.49(-0.84%)
Sep 19, 2013 58.14 58.69 57.67 58.49 2,270,702 +0.67(+1.16%)
Sep 18, 2013 57.52 57.90 56.67 57.82 3,660,851 +1.99(+3.56%)
Sep 17, 2013 55.90 56.05 55.54 55.83 0 -0.03(-0.05%)
Sep 16, 2013 55.95 56.20 55.35 55.86 0 +0.99(+1.80%)
Sep 13, 2013 54.80 54.99 54.45 54.87 0 +0.26(+0.48%)
Sep 12, 2013 54.72 55.09 54.47 54.61 963,632 -0.38(-0.69%)
Sep 11, 2013 54.49 55.05 54.30 54.99 1,448,344 +0.62(+1.14%)
Sep 10, 2013 53.91 54.37 53.39 54.37 1,106,736 +0.68(+1.27%)
Sep 09, 2013 53.45 53.76 53.28 53.69 1,326,010 +0.24(+0.45%)
Sep 06, 2013 53.94 54.15 52.96 53.45 0 -0.52(-0.96%)
Sep 05, 2013 54.03 54.71 53.90 53.97 1,251,957 -0.20(-0.37%)
Sep 04, 2013 52.96 54.41 52.68 54.17 2,102,542 +1.64(+3.12%)
Sep 03, 2013 53.14 53.50 52.31 52.53 1,044,988 -0.17(-0.32%)
Aug 30, 2013 53.18 53.34 52.53 52.70 0 -0.32(-0.60%)
Aug 29, 2013 52.98 53.54 52.91 53.02 1,065,446 -0.29(-0.54%)
Aug 28, 2013 53.60 53.82 53.25 53.31 840,704 -0.20(-0.37%)
Aug 27, 2013 53.62 54.19 53.31 53.51 1,611,414 -0.61(-1.13%)
Aug 26, 2013 54.00 54.57 53.75 54.12 1,777,593 +0.83(+1.56%)
Aug 23, 2013 53.34 53.55 52.67 53.29 0 +0.16(+0.30%)
Aug 22, 2013 52.20 54.92 51.70 53.13 3,218,310 +1.29(+2.49%)
Aug 21, 2013 51.97 52.34 51.48 51.84 0 -0.16(-0.31%)
Aug 20, 2013 51.25 52.28 51.25 52.00 2,121,072 +1.09(+2.14%)
Aug 19, 2013 50.52 51.25 50.35 50.91 1,715,511 +0.46(+0.91%)
Aug 16, 2013 51.05 51.26 50.33 50.45 0 -0.83(-1.62%)
Aug 15, 2013 52.68 52.68 51.25 51.28 1,451,444 -1.74(-3.28%)
Aug 14, 2013 53.44 53.55 52.97 53.02 0 -0.71(-1.32%)
Aug 13, 2013 52.94 53.87 52.89 53.73 799,069 +0.76(+1.43%)
Aug 12, 2013 52.52 52.99 52.40 52.97 1,098,131 +0.05(+0.09%)
Aug 09, 2013 53.26 53.62 52.72 52.92 849,819 -0.38(-0.71%)
Aug 08, 2013 54.03 54.24 53.11 53.30 1,615,700 -0.60(-1.11%)
Aug 07, 2013 54.23 54.25 53.45 53.90 1,397,047 -0.35(-0.65%)
Aug 06, 2013 54.28 54.48 53.78 54.25 1,123,785 -0.09(-0.17%)
Aug 05, 2013 54.06 54.36 53.99 54.34 646,676 -0.04(-0.07%)
Aug 02, 2013 54.50 54.52 53.74 54.38 1,059,785 -0.05(-0.09%)
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