Financial News

Dollar Tree (NQ: DLTR )

168.05 -0.13 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 10.04 10.16 9.927 10.02 4,314,000 -0.03(-0.27%)
Dec 30, 2003 10.09 10.14 9.970 10.05 4,826,913 -0.04(-0.40%)
Dec 29, 2003 10.11 10.16 10.04 10.09 3,185,397 +0.02(+0.20%)
Dec 26, 2003 10.08 10.13 10.01 10.07 541,842 +0.02(+0.20%)
Dec 24, 2003 10.12 10.15 9.950 10.05 2,275,353 -0.10(-1.02%)
Dec 23, 2003 10.17 10.17 9.833 10.15 4,669,626 +0.06(+0.56%)
Dec 22, 2003 10.05 10.13 9.900 10.10 3,511,968 +0.12(+1.17%)
Dec 19, 2003 10.14 10.16 9.900 9.980 3,845,535 -0.10(-0.96%)
Dec 18, 2003 9.867 10.08 9.813 10.08 4,236,672 +0.26(+2.68%)
Dec 17, 2003 9.393 9.933 9.350 9.813 5,674,074 +0.41(+4.40%)
Dec 16, 2003 9.477 9.487 9.120 9.400 7,309,395 -0.16(-1.64%)
Dec 15, 2003 10.01 10.02 9.513 9.557 5,253,903 -0.20(-2.08%)
Dec 12, 2003 10.05 10.05 9.670 9.760 4,295,577 -0.27(-2.72%)
Dec 11, 2003 9.840 10.08 9.797 10.03 4,735,776 +0.19(+1.96%)
Dec 10, 2003 9.933 9.967 9.770 9.840 4,871,148 -0.08(-0.84%)
Dec 09, 2003 10.11 10.17 9.900 9.923 4,427,454 -0.04(-0.40%)
Dec 08, 2003 9.890 10.17 9.833 9.963 3,645,210 +0.04(+0.40%)
Dec 05, 2003 9.997 10.25 9.870 9.923 4,482,381 -0.07(-0.73%)
Dec 04, 2003 10.22 10.26 9.800 9.997 7,647,057 -0.29(-2.79%)
Dec 03, 2003 10.56 10.72 10.22 10.28 5,325,993 -0.22(-2.06%)
Dec 02, 2003 10.83 10.86 10.45 10.50 9,873,759 -0.42(-3.82%)
Dec 01, 2003 10.68 10.92 10.63 10.92 10,379,736 +0.34(+3.25%)
Nov 28, 2003 10.48 10.69 10.47 10.57 3,565,494 +0.03(+0.28%)
Nov 26, 2003 10.78 10.92 10.37 10.54 30,024,296 -0.93(-8.08%)
Nov 25, 2003 11.57 11.63 11.36 11.47 4,257,201 -0.05(-0.46%)
Nov 24, 2003 11.44 11.66 11.37 11.52 3,655,848 +0.34(+3.04%)
Nov 21, 2003 11.05 11.21 10.99 11.18 3,112,509 +0.19(+1.73%)
Nov 20, 2003 11.01 11.25 10.88 10.99 3,872,112 -0.03(-0.30%)
Nov 19, 2003 11.14 11.16 10.88 11.03 4,644,135 -0.00(-0.03%)
Nov 18, 2003 11.23 11.50 11.02 11.03 2,948,796 -0.18(-1.58%)
Nov 17, 2003 11.38 11.46 11.03 11.21 4,527,102 -0.15(-1.35%)
Nov 14, 2003 11.67 11.79 11.34 11.36 3,355,233 -0.22(-1.87%)
Nov 13, 2003 11.75 11.76 11.46 11.58 4,636,278 -0.25(-2.11%)
Nov 12, 2003 11.56 11.88 11.53 11.83 5,534,835 +0.30(+2.60%)
Nov 11, 2003 11.25 11.61 11.25 11.53 10,329,102 +0.35(+3.13%)
Nov 10, 2003 11.78 11.81 11.09 11.18 11,364,975 -0.59(-4.99%)
Nov 07, 2003 12.33 12.33 11.71 11.76 11,418,405 -0.52(-4.26%)
Nov 06, 2003 12.47 12.58 12.14 12.29 6,764,199 -0.51(-3.99%)
Nov 05, 2003 12.78 12.87 12.65 12.80 2,485,353 +0.05(+0.39%)
Nov 04, 2003 12.77 12.79 12.68 12.75 1,941,198 -0.13(-1.03%)
Nov 03, 2003 12.91 12.91 12.73 12.88 2,039,868 +0.12(+0.91%)
Oct 31, 2003 12.72 12.79 12.58 12.76 2,718,408 +0.10(+0.76%)
Oct 30, 2003 12.67 12.83 12.49 12.67 2,768,967 -0.00(-0.03%)
Oct 29, 2003 12.83 12.83 12.56 12.67 2,458,971 -0.08(-0.60%)
Oct 28, 2003 12.60 12.80 12.45 12.75 2,426,400 +0.18(+1.46%)
Oct 27, 2003 12.60 12.67 12.33 12.56 2,878,500 +0.01(+0.08%)
Oct 24, 2003 12.41 12.62 12.33 12.55 3,777,900 +0.05(+0.43%)
Oct 23, 2003 12.18 12.59 12.10 12.50 4,767,000 +0.27(+2.21%)
Oct 22, 2003 12.42 12.43 12.18 12.23 4,084,500 -0.21(-1.66%)
Oct 21, 2003 11.99 12.55 11.96 12.44 6,972,885 +0.53(+4.45%)
Oct 20, 2003 11.82 11.96 11.79 11.91 2,960,043 +0.15(+1.28%)
Oct 17, 2003 12.22 12.23 11.76 11.76 2,917,665 -0.38(-3.16%)
Oct 16, 2003 12.07 12.19 12.04 12.14 1,352,535 +0.07(+0.55%)
Oct 15, 2003 12.25 12.26 11.97 12.07 2,378,610 -0.05(-0.44%)
Oct 14, 2003 11.99 12.17 11.85 12.13 3,057,450 +0.14(+1.20%)
Oct 13, 2003 11.73 12.01 11.71 11.98 3,523,872 +0.40(+3.45%)
Oct 10, 2003 11.82 11.89 11.45 11.58 3,073,674 -0.19(-1.61%)
Oct 09, 2003 11.72 11.96 11.69 11.77 5,532,186 +0.32(+2.79%)
Oct 08, 2003 11.95 11.96 11.31 11.45 10,516,680 -0.51(-4.26%)
Oct 07, 2003 11.92 12.09 11.83 11.96 3,057,870 +0.01(+0.11%)
Oct 06, 2003 11.70 11.98 11.47 11.95 3,443,469 +0.45(+3.91%)
Oct 03, 2003 11.68 11.93 11.44 11.50 5,363,286 -0.02(-0.17%)
Oct 02, 2003 11.53 11.64 11.42 11.52 3,952,551 +0.07(+0.58%)
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