Financial News

Dollar Tree (NQ: DLTR )

101.19 USD +0.87 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 19.90 19.97 19.67 19.74 2,903,384 -0.12(-0.59%)
Mar 30, 2010 19.94 20.05 19.68 19.86 2,075,640 -0.03(-0.13%)
Mar 29, 2010 19.88 20.07 19.75 19.88 1,912,352 -0.02(-0.10%)
Mar 26, 2010 19.74 19.99 19.71 19.90 2,776,268 +0.19(+0.96%)
Mar 25, 2010 19.90 19.99 19.54 19.71 3,989,316 -0.09(-0.45%)
Mar 24, 2010 19.96 20.01 19.65 19.80 3,737,342 -0.13(-0.65%)
Mar 23, 2010 19.91 20.09 19.60 19.93 4,195,910 +0.11(+0.54%)
Mar 22, 2010 18.85 20.02 18.85 19.83 8,372,060 +1.02(+5.42%)
Mar 19, 2010 18.96 18.97 18.77 18.81 2,369,636 -0.11(-0.58%)
Mar 18, 2010 18.79 18.94 18.70 18.92 1,911,026 +0.09(+0.46%)
Mar 17, 2010 19.00 19.08 18.77 18.83 3,172,284 -0.08(-0.41%)
Mar 16, 2010 19.10 19.31 18.84 18.91 3,803,846 -0.08(-0.42%)
Mar 15, 2010 18.85 19.03 18.48 18.99 2,940,858 +0.22(+1.15%)
Mar 12, 2010 18.65 18.81 18.40 18.77 1,775,520 +0.09(+0.46%)
Mar 11, 2010 18.74 18.77 18.53 18.68 1,748,988 -0.03(-0.18%)
Mar 10, 2010 18.65 18.81 18.59 18.72 1,889,832 +0.04(+0.21%)
Mar 09, 2010 18.88 18.99 18.57 18.68 4,183,226 -0.27(-1.43%)
Mar 08, 2010 18.87 19.02 18.78 18.95 2,528,306 +0.02(+0.12%)
Mar 05, 2010 18.81 19.00 18.67 18.92 2,507,640 +0.20(+1.05%)
Mar 04, 2010 18.58 18.98 18.50 18.73 3,466,130 +0.19(+1.01%)
Mar 03, 2010 18.62 18.71 18.48 18.54 3,189,738 -0.14(-0.75%)
Mar 02, 2010 18.39 18.70 18.32 18.68 4,341,512 +0.25(+1.37%)
Mar 01, 2010 18.70 18.74 18.38 18.43 3,934,262 -0.15(-0.83%)
Feb 26, 2010 18.78 18.80 18.52 18.58 4,259,010 -0.11(-0.59%)
Feb 25, 2010 18.53 18.82 18.51 18.69 8,453,676 +0.10(+0.52%)
Feb 24, 2010 17.30 18.75 17.29 18.59 20,158,118 +2.03(+12.26%)
Feb 23, 2010 16.56 16.66 16.38 16.56 4,638,888 +0.05(+0.32%)
Feb 22, 2010 16.71 16.81 16.50 16.51 3,861,590 -0.16(-0.94%)
Feb 19, 2010 16.57 16.80 16.51 16.67 2,938,526 +0.04(+0.24%)
Feb 18, 2010 16.63 16.68 16.53 16.63 1,643,426 -0.07(-0.42%)
Feb 17, 2010 16.44 16.73 16.42 16.70 2,219,858 +0.26(+1.56%)
Feb 16, 2010 16.37 16.66 16.29 16.44 5,277,000 +0.32(+1.96%)
Feb 12, 2010 15.87 16.12 16.12 16.12 10,661,400 +0.22(+1.38%)
Feb 11, 2010 15.88 15.92 15.74 15.90 2,657,808 -0.02(-0.15%)
Feb 10, 2010 15.92 16.09 15.78 15.93 3,032,238 -0.06(-0.40%)
Feb 09, 2010 15.79 16.03 15.72 15.99 3,749,204 +0.28(+1.80%)
Feb 08, 2010 16.04 16.08 15.67 15.71 8,184,498 -0.35(-2.18%)
Feb 05, 2010 16.23 16.24 16.02 16.06 8,872,632 -0.31(-1.87%)
Feb 04, 2010 16.66 16.70 16.33 16.36 10,197,524 -0.70(-4.10%)
Feb 03, 2010 16.90 17.24 16.83 17.06 5,797,482 +0.10(+0.57%)
Feb 02, 2010 16.71 17.02 16.68 16.97 4,244,036 +0.31(+1.86%)
Feb 01, 2010 16.63 16.66 16.47 16.66 3,445,914 +0.15(+0.91%)
Jan 29, 2010 16.41 16.63 16.33 16.51 4,549,784 +0.14(+0.86%)
Jan 28, 2010 16.38 16.46 16.17 16.37 5,988,392 +0.06(+0.39%)
Jan 27, 2010 16.28 16.46 16.22 16.30 2,147,004 -0.06(-0.37%)
Jan 26, 2010 16.25 16.48 16.00 16.36 2,153,930 +0.10(+0.59%)
Jan 25, 2010 16.11 16.35 16.00 16.27 3,674,412 +0.19(+1.20%)
Jan 22, 2010 16.40 16.45 16.03 16.07 3,027,282 -0.36(-2.21%)
Jan 21, 2010 16.45 16.63 16.41 16.44 2,460,516 -0.01(-0.06%)
Jan 20, 2010 16.48 16.52 16.36 16.45 1,824,074 -0.11(-0.64%)
Jan 19, 2010 16.48 16.67 16.44 16.55 2,976,944 +0.10(+0.59%)
Jan 15, 2010 16.44 16.46 16.46 16.46 5,965,800 +0.04(+0.24%)
Jan 14, 2010 16.45 16.56 16.36 16.42 1,462,286 -0.05(-0.30%)
Jan 13, 2010 16.61 16.62 16.35 16.47 1,925,082 -0.08(-0.48%)
Jan 12, 2010 16.31 16.67 16.23 16.55 3,091,382 +0.19(+1.18%)
Jan 11, 2010 16.50 16.50 16.27 16.35 2,376,546 -0.09(-0.55%)
Jan 08, 2010 16.54 16.66 16.40 16.44 1,762,904 -0.23(-1.38%)
Jan 07, 2010 16.68 16.81 16.40 16.67 2,620,416 -0.11(-0.66%)
Jan 06, 2010 16.25 16.82 16.23 16.78 6,359,136 +0.93(+5.87%)
Jan 05, 2010 16.01 16.05 15.66 15.85 3,456,564 -0.20(-1.27%)
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