Financial News

Dollar Tree (NQ: DLTR )

100.15 USD +0.76 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 77.43 77.22 77.22 77.22 1,163,300 -0.40(-0.52%)
Dec 30, 2015 78.16 78.36 77.44 77.62 933,173 -0.40(-0.51%)
Dec 29, 2015 77.53 78.60 77.48 78.02 1,323,607 +0.78(+1.01%)
Dec 28, 2015 76.58 77.44 76.16 77.24 1,467,882 +0.56(+0.73%)
Dec 24, 2015 77.08 76.68 76.68 76.68 809,000 -0.36(-0.47%)
Dec 23, 2015 78.46 78.63 76.94 77.04 2,039,781 -0.82(-1.05%)
Dec 22, 2015 77.33 78.17 76.41 77.86 2,248,123 +0.96(+1.25%)
Dec 21, 2015 76.10 77.14 75.10 76.90 2,376,492 +0.81(+1.06%)
Dec 18, 2015 75.92 76.42 74.66 76.09 3,915,603 -0.49(-0.64%)
Dec 17, 2015 78.98 79.17 76.51 76.58 2,592,900 -2.28(-2.90%)
Dec 16, 2015 77.82 79.17 76.92 78.86 2,086,454 +1.53(+1.97%)
Dec 15, 2015 78.35 78.35 76.78 77.34 2,859,872 -0.37(-0.48%)
Dec 14, 2015 76.67 78.09 76.29 77.71 2,798,505 +1.26(+1.65%)
Dec 11, 2015 76.64 77.46 75.91 76.45 3,702,212 -1.36(-1.75%)
Dec 10, 2015 77.96 78.88 77.32 77.81 2,992,809 -0.64(-0.82%)
Dec 09, 2015 79.05 79.98 78.20 78.45 2,442,043 -1.03(-1.30%)
Dec 08, 2015 77.96 80.04 77.73 79.48 3,583,777 +1.03(+1.31%)
Dec 07, 2015 77.34 78.59 75.83 78.45 3,982,130 +1.21(+1.57%)
Dec 04, 2015 75.35 77.90 74.37 77.24 4,479,004 +3.15(+4.25%)
Dec 03, 2015 76.24 76.95 73.71 74.09 4,583,961 -1.95(-2.56%)
Dec 02, 2015 76.32 76.58 75.82 76.04 1,909,004 +0.07(+0.09%)
Dec 01, 2015 76.04 76.94 75.43 75.97 2,767,323 +0.51(+0.68%)
Nov 30, 2015 75.20 75.72 73.86 75.46 4,622,976 +0.38(+0.51%)
Nov 27, 2015 75.10 75.20 74.29 75.08 1,466,088 +0.15(+0.20%)
Nov 25, 2015 74.50 74.93 74.93 74.93 3,657,400 +0.77(+1.04%)
Nov 24, 2015 68.89 75.19 68.51 74.16 9,935,275 +4.61(+6.63%)
Nov 23, 2015 68.92 69.82 68.11 69.55 6,279,228 +1.13(+1.65%)
Nov 20, 2015 67.59 69.22 67.36 68.42 3,313,725 +1.26(+1.88%)
Nov 19, 2015 66.91 67.60 66.56 67.16 2,811,109 +0.53(+0.80%)
Nov 18, 2015 64.25 66.80 63.91 66.63 2,915,761 +2.40(+3.74%)
Nov 17, 2015 63.76 65.50 63.10 64.23 3,758,076 +1.44(+2.29%)
Nov 16, 2015 62.53 62.90 61.33 62.79 2,830,950 +0.58(+0.93%)
Nov 13, 2015 66.04 66.38 61.97 62.21 6,259,242 -4.36(-6.55%)
Nov 12, 2015 66.30 67.07 65.97 66.57 3,050,157 +0.07(+0.11%)
Nov 11, 2015 68.09 68.29 65.73 66.50 3,364,979 -1.35(-1.99%)
Nov 10, 2015 67.82 68.14 67.19 67.85 3,000,088 +0.24(+0.35%)
Nov 09, 2015 67.71 67.73 66.33 67.61 1,774,453 -0.36(-0.53%)
Nov 06, 2015 68.04 69.23 67.65 67.97 2,774,296 +0.26(+0.38%)
Nov 05, 2015 67.39 67.80 66.68 67.71 1,168,306 +0.55(+0.82%)
Nov 04, 2015 67.55 67.81 66.95 67.16 2,032,035 -0.39(-0.58%)
Nov 03, 2015 66.59 69.05 66.50 67.55 3,736,765 +1.33(+2.01%)
Nov 02, 2015 65.65 66.35 64.45 66.22 2,539,927 +0.73(+1.11%)
Oct 30, 2015 65.00 65.77 64.61 65.49 2,205,676 +0.63(+0.97%)
Oct 29, 2015 63.72 64.93 63.50 64.86 2,022,176 +0.90(+1.41%)
Oct 28, 2015 63.41 64.11 62.64 63.96 1,829,250 +0.94(+1.49%)
Oct 27, 2015 63.12 63.51 62.59 63.02 2,718,090 -0.66(-1.04%)
Oct 26, 2015 62.58 63.84 62.58 63.68 2,575,731 +1.15(+1.84%)
Oct 23, 2015 65.44 65.50 61.75 62.53 3,769,011 -2.27(-3.50%)
Oct 22, 2015 64.43 65.07 64.12 64.80 2,983,271 +0.52(+0.81%)
Oct 21, 2015 64.31 64.95 64.10 64.28 1,864,984 +0.16(+0.25%)
Oct 20, 2015 63.83 64.28 63.40 64.12 2,017,877 +0.29(+0.45%)
Oct 19, 2015 62.70 64.68 62.55 63.83 3,106,675 +0.37(+0.58%)
Oct 16, 2015 62.91 63.78 62.71 63.46 2,319,369 +0.66(+1.05%)
Oct 15, 2015 61.79 62.90 61.03 62.80 3,383,124 +1.42(+2.31%)
Oct 14, 2015 63.76 64.19 60.31 61.38 6,537,897 -2.08(-3.28%)
Oct 13, 2015 63.01 64.07 62.79 63.46 2,971,874 +0.41(+0.65%)
Oct 12, 2015 63.28 63.28 62.48 63.05 1,993,066 -0.31(-0.49%)
Oct 09, 2015 61.99 63.43 61.91 63.36 3,810,147 +1.28(+2.06%)
Oct 08, 2015 62.62 62.84 61.23 62.08 6,900,633 -0.82(-1.30%)
Oct 07, 2015 65.31 65.54 61.82 62.90 9,087,103 -2.29(-3.51%)
Oct 06, 2015 67.69 68.04 64.54 65.19 5,092,163 -2.93(-4.30%)
Oct 05, 2015 67.40 68.31 67.30 68.12 2,667,551 +1.17(+1.75%)
Oct 02, 2015 66.60 66.97 64.73 66.95 4,716,384 -0.49(-0.73%)
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