Financial News

Dollar Tree (NQ: DLTR )

104.96 USD -0.06 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 9.160 9.170 8.963 9.143 4,985,400 +0.01(+0.07%)
Jun 29, 2004 9.387 9.427 9.050 9.137 5,168,700 -0.20(-2.11%)
Jun 28, 2004 9.640 9.733 9.283 9.333 3,498,000 -0.31(-3.25%)
Jun 25, 2004 9.330 9.652 9.330 9.647 3,790,500 +0.27(+2.88%)
Jun 24, 2004 9.420 9.530 9.310 9.377 3,115,800 -0.04(-0.42%)
Jun 23, 2004 9.113 9.433 9.047 9.417 3,461,400 +0.24(+2.62%)
Jun 22, 2004 9.217 9.243 9.023 9.177 2,670,900 -0.06(-0.69%)
Jun 21, 2004 9.330 9.388 9.207 9.240 1,980,000 -0.10(-1.09%)
Jun 18, 2004 9.233 9.447 9.167 9.342 3,051,300 +0.05(+0.59%)
Jun 17, 2004 9.290 9.400 9.223 9.287 1,761,600 -0.08(-0.89%)
Jun 16, 2004 9.310 9.417 9.220 9.370 2,078,100 +0.01(+0.14%)
Jun 15, 2004 9.193 9.433 9.193 9.357 2,646,000 +0.15(+1.67%)
Jun 14, 2004 9.143 9.333 9.090 9.203 5,394,000 -0.32(-3.33%)
Jun 10, 2004 9.490 9.627 9.413 9.520 2,265,900 +0.00(+0.00%)
Jun 09, 2004 9.607 9.663 9.460 9.520 3,887,100 -0.14(-1.45%)
Jun 08, 2004 9.607 9.733 9.523 9.660 1,975,200 +0.02(+0.21%)
Jun 07, 2004 9.576 9.690 9.483 9.640 2,129,400 +0.14(+1.51%)
Jun 04, 2004 9.450 9.723 9.433 9.497 4,257,000 +0.13(+1.35%)
Jun 03, 2004 9.460 9.563 9.367 9.370 2,541,900 -0.10(-1.02%)
Jun 02, 2004 9.470 9.493 9.320 9.467 4,219,800 +0.02(+0.21%)
Jun 01, 2004 9.253 9.540 9.253 9.447 5,773,800 +0.15(+1.58%)
May 28, 2004 9.313 9.367 9.197 9.300 8,532,600 +0.06(+0.61%)
May 27, 2004 9.063 9.570 9.040 9.243 19,477,800 +0.74(+8.66%)
May 26, 2004 8.450 8.600 8.443 8.507 3,679,800 +0.01(+0.08%)
May 25, 2004 8.327 8.537 8.263 8.500 6,655,800 +0.13(+1.59%)
May 24, 2004 8.520 8.587 8.303 8.367 6,978,000 -0.10(-1.22%)
May 21, 2004 8.360 8.487 8.293 8.470 4,508,400 +0.19(+2.25%)
May 20, 2004 8.321 8.350 8.243 8.283 3,579,900 +0.04(+0.49%)
May 19, 2004 8.357 8.450 8.243 8.243 6,477,000 -0.04(-0.48%)
May 18, 2004 8.353 8.433 8.240 8.283 4,149,000 -0.02(-0.28%)
May 17, 2004 8.197 8.417 8.167 8.307 4,660,800 -0.06(-0.68%)
May 14, 2004 8.433 8.493 8.287 8.363 3,205,800 -0.01(-0.16%)
May 13, 2004 8.497 8.497 8.307 8.377 2,454,300 -0.13(-1.57%)
May 12, 2004 8.453 8.520 8.190 8.510 6,933,300 +0.04(+0.51%)
May 11, 2004 8.530 8.633 8.410 8.467 5,177,400 +0.05(+0.55%)
May 10, 2004 8.380 8.490 8.263 8.420 6,105,300 +0.01(+0.08%)
May 07, 2004 8.583 8.700 8.387 8.413 6,490,200 -0.27(-3.11%)
May 06, 2004 8.900 8.947 8.593 8.683 24,482,100 -0.78(-8.27%)
May 05, 2004 9.417 9.540 9.387 9.467 5,994,000 +0.04(+0.42%)
May 04, 2004 9.137 9.480 9.133 9.427 5,572,200 +0.25(+2.69%)
May 03, 2004 9.067 9.277 8.917 9.180 5,123,400 +0.19(+2.08%)
Apr 30, 2004 9.093 9.117 8.940 8.993 3,863,700 -0.06(-0.63%)
Apr 29, 2004 9.293 9.343 9.013 9.050 3,131,400 -0.19(-2.02%)
Apr 28, 2004 9.363 9.397 9.210 9.237 3,793,800 -0.14(-1.46%)
Apr 27, 2004 9.550 9.623 9.253 9.373 8,112,900 -0.13(-1.33%)
Apr 26, 2004 9.790 9.850 9.450 9.500 4,490,100 -0.28(-2.83%)
Apr 23, 2004 9.683 9.810 9.610 9.777 2,013,000 +0.01(+0.10%)
Apr 22, 2004 9.647 9.843 9.523 9.767 4,555,200 +0.09(+0.93%)
Apr 21, 2004 9.933 9.933 9.573 9.677 6,733,800 -0.17(-1.73%)
Apr 20, 2004 9.893 10.05 9.817 9.847 6,868,800 -0.14(-1.43%)
Apr 19, 2004 9.867 10.00 9.760 9.990 3,407,700 +0.12(+1.22%)
Apr 16, 2004 9.710 10.00 9.703 9.870 2,958,300 +0.12(+1.20%)
Apr 15, 2004 9.667 9.843 9.623 9.753 2,722,800 +0.10(+1.07%)
Apr 14, 2004 9.727 9.800 9.587 9.650 2,484,000 -0.03(-0.31%)
Apr 13, 2004 10.00 10.03 9.557 9.680 3,517,500 -0.23(-2.29%)
Apr 12, 2004 9.777 10.05 9.757 9.907 3,703,200 +0.12(+1.26%)
Apr 08, 2004 10.21 10.23 9.693 9.783 5,550,000 -0.39(-3.83%)
Apr 07, 2004 10.29 10.29 9.977 10.17 2,723,100 -0.13(-1.29%)
Apr 06, 2004 10.28 10.48 10.17 10.31 3,348,300 -0.09(-0.83%)
Apr 05, 2004 10.30 10.39 10.22 10.39 3,598,500 +0.11(+1.10%)
Apr 02, 2004 10.31 10.33 10.07 10.28 6,066,900 +0.24(+2.42%)
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