Financial News

Dollar Tree (NQ: DLTR )

132.99 +0.49 (+0.37%)
Streaming Delayed Price Updated: 12:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 76.66 78.25 76.40 78.03 1,828,868 +0.44(+0.57%)
Jul 30, 2015 77.12 77.90 77.09 77.59 1,814,693 +0.00(+0.00%)
Jul 29, 2015 77.93 78.49 77.30 77.59 2,193,715 -0.55(-0.70%)
Jul 28, 2015 78.19 78.50 77.39 78.14 2,198,900 +0.40(+0.51%)
Jul 27, 2015 78.37 78.57 77.39 77.74 1,725,736 -0.79(-1.01%)
Jul 24, 2015 78.51 78.83 77.81 78.53 2,304,535 +0.29(+0.37%)
Jul 23, 2015 79.16 79.26 78.00 78.24 2,462,036 -0.97(-1.22%)
Jul 22, 2015 80.59 80.69 78.93 79.21 3,175,042 -0.61(-0.76%)
Jul 21, 2015 81.61 81.74 79.75 79.82 2,295,390 -1.72(-2.11%)
Jul 20, 2015 81.27 82.12 81.02 81.54 1,173,402 -0.13(-0.16%)
Jul 17, 2015 82.02 82.54 81.42 81.67 1,707,980 -0.51(-0.62%)
Jul 16, 2015 82.03 82.25 81.44 82.18 1,400,140 +0.38(+0.46%)
Jul 15, 2015 82.47 82.55 81.33 81.80 1,549,427 -0.60(-0.73%)
Jul 14, 2015 82.26 82.68 81.65 82.40 1,920,038 +0.29(+0.35%)
Jul 13, 2015 81.15 82.17 80.90 82.11 1,726,097 +1.64(+2.04%)
Jul 10, 2015 79.90 80.72 79.32 80.47 1,454,515 +1.49(+1.89%)
Jul 09, 2015 79.73 79.84 78.62 78.98 2,546,847 -0.24(-0.30%)
Jul 08, 2015 79.65 79.88 78.83 79.22 3,353,473 -1.12(-1.39%)
Jul 07, 2015 80.42 80.60 78.50 80.34 3,193,929 +0.26(+0.32%)
Jul 06, 2015 79.40 80.76 79.04 80.08 4,567,999 +0.27(+0.34%)
Jul 02, 2015 80.11 79.81 79.81 79.81 2,191,300 -0.30(-0.37%)
Jul 01, 2015 79.43 80.19 79.01 80.11 1,810,071 +1.12(+1.42%)
Jun 30, 2015 80.20 80.79 78.28 78.99 2,482,400 -0.36(-0.45%)
Jun 29, 2015 80.98 81.80 79.21 79.35 2,260,113 -2.31(-2.83%)
Jun 26, 2015 80.77 81.71 80.48 81.66 2,263,745 +1.20(+1.49%)
Jun 25, 2015 80.62 80.96 80.26 80.46 1,404,759 -0.11(-0.14%)
Jun 24, 2015 80.40 80.98 80.17 80.57 1,376,848 +0.20(+0.25%)
Jun 23, 2015 80.33 81.03 80.09 80.37 1,414,682 -0.27(-0.33%)
Jun 22, 2015 80.08 80.68 79.95 80.64 1,439,483 +1.08(+1.36%)
Jun 19, 2015 80.37 80.84 79.56 79.56 2,181,843 -0.75(-0.93%)
Jun 18, 2015 79.96 81.13 79.96 80.31 1,833,399 +0.59(+0.74%)
Jun 17, 2015 78.97 79.90 78.62 79.72 2,124,379 +1.17(+1.49%)
Jun 16, 2015 77.37 78.75 77.37 78.55 1,326,866 +0.64(+0.82%)
Jun 15, 2015 78.13 78.49 77.61 77.91 1,335,157 -0.86(-1.09%)
Jun 12, 2015 78.45 79.44 78.37 78.77 1,568,964 +0.14(+0.18%)
Jun 11, 2015 78.62 79.21 78.29 78.63 1,644,102 +0.40(+0.51%)
Jun 10, 2015 77.41 78.31 76.93 78.23 1,725,637 +1.14(+1.48%)
Jun 09, 2015 77.00 77.40 76.27 77.09 1,702,669 -0.02(-0.03%)
Jun 08, 2015 77.50 77.91 77.06 77.11 1,215,593 -0.53(-0.68%)
Jun 05, 2015 78.62 78.96 77.40 77.64 2,244,903 -1.19(-1.51%)
Jun 04, 2015 78.48 79.86 77.89 78.83 2,663,363 -0.25(-0.32%)
Jun 03, 2015 77.95 79.32 77.38 79.08 2,693,187 +1.39(+1.79%)
Jun 02, 2015 76.59 78.47 76.34 77.69 3,101,750 +0.71(+0.92%)
Jun 01, 2015 74.65 77.28 74.65 76.98 3,103,438 +1.99(+2.65%)
May 29, 2015 75.92 76.31 74.86 74.99 2,157,890 -1.20(-1.58%)
May 28, 2015 76.36 76.74 75.66 76.19 1,640,746 -0.15(-0.20%)
May 27, 2015 75.72 76.54 75.54 76.34 1,679,457 +0.84(+1.11%)
May 26, 2015 77.14 77.52 75.35 75.50 2,928,615 -1.68(-2.18%)
May 22, 2015 78.25 77.18 77.18 77.18 3,717,700 -1.50(-1.91%)
May 21, 2015 75.05 80.22 74.51 78.68 8,598,439 +2.42(+3.17%)
May 20, 2015 77.66 77.70 76.03 76.26 3,496,740 -1.29(-1.66%)
May 19, 2015 78.39 78.65 77.43 77.55 2,138,493 -0.87(-1.11%)
May 18, 2015 78.43 78.52 77.66 78.42 1,959,257 +0.05(+0.06%)
May 15, 2015 77.14 78.40 76.82 78.37 2,279,883 +1.40(+1.82%)
May 14, 2015 78.15 78.40 76.82 76.97 2,213,277 -0.88(-1.13%)
May 13, 2015 79.18 79.47 77.67 77.85 1,917,695 -1.36(-1.72%)
May 12, 2015 78.61 79.68 78.44 79.21 1,640,664 +0.23(+0.29%)
May 11, 2015 79.05 79.37 78.64 78.98 1,879,449 -0.20(-0.25%)
May 08, 2015 78.61 79.75 78.42 79.18 1,771,758 +1.18(+1.51%)
May 07, 2015 77.30 78.35 76.88 78.00 1,804,446 +0.85(+1.11%)
May 06, 2015 76.38 77.32 76.10 77.15 1,811,895 +0.81(+1.06%)
May 05, 2015 76.92 77.48 76.18 76.34 2,097,955 -0.97(-1.25%)
May 04, 2015 77.73 77.81 76.83 77.31 2,038,082 -0.42(-0.54%)
May 01, 2015 76.37 77.88 76.14 77.73 2,097,672 +1.32(+1.73%)
Apr 30, 2015 77.32 77.80 76.14 76.41 3,134,241 -1.06(-1.37%)
Apr 29, 2015 79.79 80.15 77.41 77.47 3,176,848 -2.50(-3.13%)
Apr 28, 2015 80.21 80.46 79.55 79.97 1,244,895 -0.45(-0.56%)
Apr 27, 2015 81.89 81.89 79.99 80.42 1,859,778 -0.72(-0.89%)
Apr 24, 2015 81.14 81.38 80.45 81.14 1,394,535 +0.13(+0.16%)
Apr 23, 2015 80.23 81.26 80.23 81.01 1,155,977 +0.45(+0.55%)
Apr 22, 2015 80.67 80.95 80.11 80.56 2,275,197 -0.22(-0.27%)
Apr 21, 2015 80.47 80.97 80.09 80.78 1,506,991 +1.07(+1.34%)
Apr 20, 2015 79.79 79.79 78.75 79.71 1,817,228 +0.57(+0.72%)
Apr 17, 2015 80.48 81.00 78.70 79.14 2,281,492 -1.89(-2.33%)
Apr 16, 2015 81.20 81.48 80.76 81.03 2,419,884 -0.18(-0.22%)
Apr 15, 2015 81.20 81.76 81.08 81.21 2,253,514 +0.16(+0.20%)
Apr 14, 2015 81.62 82.16 81.00 81.05 1,577,907 -0.77(-0.94%)
Apr 13, 2015 82.84 83.25 81.67 81.82 1,279,017 -1.05(-1.27%)
Apr 10, 2015 82.71 83.19 82.50 82.87 1,276,160 +0.12(+0.15%)
Apr 09, 2015 83.90 84.00 82.45 82.75 2,589,975 -0.78(-0.93%)
Apr 08, 2015 81.32 83.53 80.51 83.53 2,398,390 +2.95(+3.66%)
Apr 07, 2015 81.07 81.82 80.57 80.58 2,076,822 -0.40(-0.49%)
Apr 06, 2015 80.36 81.78 80.16 80.98 2,243,274 -0.14(-0.17%)
Apr 02, 2015 81.33 81.12 81.12 81.12 1,796,700 -0.18(-0.22%)
Apr 01, 2015 81.33 81.57 80.25 81.30 3,476,740 +0.16(+0.19%)
Mar 31, 2015 81.67 82.44 81.13 81.14 2,372,932 -0.67(-0.81%)
Mar 30, 2015 82.00 82.49 81.46 81.81 1,968,710 +0.09(+0.12%)
Mar 27, 2015 81.08 82.15 81.03 81.72 1,573,480 +0.70(+0.86%)
Mar 26, 2015 80.71 81.47 80.29 81.02 2,036,512 -0.15(-0.18%)
Mar 25, 2015 81.77 82.83 81.11 81.17 1,932,736 -1.66(-2.01%)
Mar 24, 2015 81.17 83.57 81.17 82.83 1,939,712 -0.22(-0.26%)
Mar 23, 2015 83.74 84.00 83.03 83.05 1,536,725 -0.76(-0.91%)
Mar 20, 2015 83.91 84.22 83.37 83.81 2,186,203 +0.41(+0.49%)
Mar 19, 2015 83.88 84.10 83.25 83.41 1,414,802 -0.30(-0.35%)
Mar 18, 2015 83.29 84.21 82.91 83.70 2,109,532 +0.38(+0.46%)
Mar 17, 2015 83.38 83.83 83.01 83.32 2,830,222 -0.39(-0.47%)
Mar 16, 2015 82.27 83.73 82.05 83.71 3,074,118 +1.80(+2.20%)
Mar 13, 2015 80.89 82.12 80.71 81.91 2,479,765 +1.02(+1.26%)
Mar 12, 2015 80.10 81.20 79.62 80.89 3,210,643 +2.06(+2.61%)
Mar 11, 2015 79.65 80.06 78.81 78.83 3,492,701 -0.78(-0.98%)
Mar 10, 2015 79.18 79.70 78.88 79.61 2,947,383 -0.09(-0.11%)
Mar 09, 2015 79.54 79.84 79.30 79.70 1,962,457 +0.09(+0.11%)
Mar 06, 2015 79.26 80.14 79.01 79.61 2,653,472 +0.18(+0.23%)
Mar 05, 2015 79.14 79.71 78.88 79.43 1,884,816 +0.59(+0.75%)
Mar 04, 2015 79.12 79.34 78.77 78.84 2,464,115 -0.32(-0.40%)
Mar 03, 2015 80.13 80.19 78.84 79.16 3,445,670 -0.76(-0.95%)
Mar 02, 2015 79.50 80.25 79.29 79.92 3,483,601 +0.24(+0.30%)
Feb 27, 2015 78.96 79.81 78.61 79.68 4,148,378 +0.64(+0.81%)
Feb 26, 2015 78.79 79.50 78.42 79.04 2,759,294 -0.12(-0.15%)
Feb 25, 2015 77.56 80.85 77.56 79.16 5,615,581 +1.69(+2.18%)
Feb 24, 2015 78.00 78.00 77.35 77.47 2,220,510 -0.33(-0.42%)
Feb 23, 2015 78.00 78.10 77.34 77.80 3,389,656 +0.11(+0.14%)
Feb 20, 2015 76.70 77.87 76.16 77.69 2,605,397 +0.99(+1.29%)
Feb 19, 2015 77.45 77.68 76.64 76.70 2,250,699 -0.32(-0.42%)
Feb 18, 2015 76.86 77.11 76.47 77.02 2,335,027 +0.29(+0.38%)
Feb 17, 2015 76.84 77.01 76.23 76.73 2,300,123 -0.09(-0.12%)
Feb 13, 2015 75.89 76.82 76.82 76.82 2,507,900 +0.97(+1.28%)
Feb 12, 2015 76.79 77.16 75.53 75.85 4,294,272 -0.81(-1.06%)
Feb 11, 2015 75.52 76.94 75.33 76.66 4,367,567 +0.95(+1.25%)
Feb 10, 2015 75.39 75.80 74.66 75.71 2,830,267 +0.81(+1.08%)
Feb 09, 2015 74.63 75.45 74.47 74.90 2,762,620 -0.17(-0.23%)
Feb 06, 2015 76.33 76.48 74.84 75.07 2,369,851 -0.85(-1.12%)
Feb 05, 2015 75.13 76.73 74.98 75.92 4,842,049 +0.92(+1.23%)
Feb 04, 2015 74.40 75.72 73.79 75.00 5,403,319 +0.61(+0.82%)
Feb 03, 2015 72.23 74.50 72.03 74.39 4,681,329 +2.16(+2.99%)
Feb 02, 2015 71.22 72.52 70.28 72.23 5,047,359 +1.13(+1.59%)
Jan 30, 2015 70.05 72.13 69.77 71.10 6,235,150 +0.92(+1.31%)
Jan 29, 2015 70.18 70.56 69.58 70.18 3,851,782 +0.22(+0.31%)
Jan 28, 2015 71.70 71.70 69.82 69.96 3,741,951 -1.35(-1.89%)
Jan 27, 2015 70.12 71.58 69.75 71.31 5,788,825 +0.95(+1.35%)
Jan 26, 2015 72.11 72.34 69.52 70.36 8,088,115 -1.71(-2.37%)
Jan 23, 2015 70.49 72.59 70.34 72.07 6,166,724 +1.82(+2.59%)
Jan 22, 2015 68.28 70.58 67.83 70.25 9,284,777 +2.44(+3.60%)
Jan 21, 2015 67.20 68.10 67.08 67.81 3,633,553 +0.56(+0.83%)
Jan 20, 2015 66.88 67.37 65.91 67.25 3,547,275 +0.54(+0.81%)
Jan 16, 2015 66.00 66.98 65.20 66.71 8,718,049 +0.30(+0.45%)
Jan 15, 2015 67.51 68.05 66.06 66.41 8,250,953 -0.96(-1.42%)
Jan 14, 2015 67.26 67.55 65.86 67.37 4,910,095 -0.63(-0.93%)
Jan 13, 2015 70.11 70.23 67.71 68.00 5,076,290 -1.43(-2.06%)
Jan 12, 2015 69.44 69.54 68.47 69.43 4,267,683 -0.03(-0.04%)
Jan 09, 2015 71.00 71.20 69.36 69.46 2,161,138 -1.65(-2.32%)
Jan 08, 2015 71.06 71.19 70.25 71.11 2,800,255 +0.28(+0.40%)
Jan 07, 2015 69.18 70.92 68.83 70.83 2,756,264 +2.16(+3.15%)
Jan 06, 2015 69.78 69.96 67.58 68.67 2,696,853 -0.95(-1.36%)
Jan 05, 2015 70.20 70.54 69.45 69.62 2,654,512 -0.73(-1.04%)
Jan 02, 2015 70.94 71.30 69.76 70.35 1,435,854 -0.03(-0.04%)
Dec 31, 2014 70.98 70.38 70.38 70.38 2,182,600 -0.32(-0.45%)
Dec 30, 2014 70.25 70.84 70.20 70.70 1,240,771 +0.20(+0.28%)
Dec 29, 2014 69.38 70.53 69.36 70.50 1,134,540 +0.93(+1.34%)
Dec 26, 2014 70.00 70.68 69.47 69.57 926,133 -0.29(-0.42%)
Dec 24, 2014 70.29 69.86 69.86 69.86 663,600 -0.20(-0.29%)
Dec 23, 2014 69.58 70.82 69.19 70.06 1,606,085 +0.97(+1.40%)
Dec 22, 2014 68.75 69.25 68.29 69.09 1,454,005 +0.39(+0.57%)
Dec 19, 2014 68.84 69.39 68.25 68.70 2,902,893 -0.41(-0.59%)
Dec 18, 2014 68.88 69.15 68.56 69.11 2,047,826 +1.05(+1.54%)
Dec 17, 2014 67.32 68.31 66.84 68.06 1,775,522 +1.05(+1.57%)
Dec 16, 2014 67.83 68.46 66.95 67.01 2,231,321 -1.59(-2.32%)
Dec 15, 2014 68.71 69.58 68.02 68.60 1,737,795 +0.46(+0.68%)
Dec 12, 2014 67.11 68.67 67.09 68.14 1,863,670 +0.38(+0.55%)
Dec 11, 2014 69.58 69.58 67.69 67.77 2,061,711 +0.56(+0.84%)
Dec 10, 2014 68.02 68.11 67.10 67.20 1,768,796 -0.91(-1.33%)
Dec 09, 2014 67.46 68.22 67.36 68.11 2,276,167 +0.12(+0.17%)
Dec 08, 2014 68.08 68.44 67.57 67.99 2,280,003 -0.42(-0.61%)
Dec 05, 2014 69.65 69.65 68.04 68.41 2,722,178 -0.86(-1.24%)
Dec 04, 2014 69.07 69.65 69.03 69.27 2,112,932 +0.07(+0.10%)
Dec 03, 2014 67.54 69.31 67.23 69.20 3,745,898 +0.49(+0.71%)
Dec 02, 2014 66.92 68.80 66.92 68.71 2,518,691 +0.77(+1.13%)
Dec 01, 2014 68.32 68.44 67.00 67.94 2,870,880 -0.42(-0.61%)
Nov 28, 2014 68.41 69.50 68.18 68.36 1,481,539 +1.02(+1.51%)
Nov 26, 2014 66.65 67.34 67.34 67.34 1,567,700 +0.54(+0.81%)
Nov 25, 2014 67.38 67.38 66.53 66.80 2,483,912 -0.40(-0.60%)
Nov 24, 2014 66.60 67.34 66.44 67.20 2,191,267 +0.81(+1.22%)
Nov 21, 2014 66.84 67.23 66.01 66.39 3,209,203 +0.52(+0.79%)
Nov 20, 2014 64.42 67.08 64.27 65.87 7,792,640 +3.24(+5.17%)
Nov 19, 2014 62.40 62.66 61.38 62.63 3,907,360 +0.64(+1.03%)
Nov 18, 2014 61.47 62.10 61.33 61.99 2,626,832 +0.52(+0.85%)
Nov 17, 2014 62.08 62.72 61.36 61.47 1,940,713 -0.59(-0.94%)
Nov 14, 2014 62.18 62.34 61.58 62.05 2,011,525 +0.06(+0.10%)
Nov 13, 2014 62.05 62.33 61.65 61.99 1,749,381 +0.17(+0.27%)
Nov 12, 2014 61.43 61.97 61.20 61.82 1,837,709 +0.31(+0.50%)
Nov 11, 2014 61.74 62.16 61.36 61.51 1,177,427 -0.34(-0.55%)
Nov 10, 2014 61.73 62.02 61.52 61.85 1,601,441 +0.29(+0.47%)
Nov 07, 2014 62.20 62.23 61.28 61.56 1,651,051 -0.55(-0.89%)
Nov 06, 2014 61.25 62.37 61.16 62.11 1,975,411 +0.98(+1.60%)
Nov 05, 2014 60.72 61.40 60.63 61.13 1,331,849 +0.28(+0.46%)
Nov 04, 2014 60.65 60.91 60.55 60.85 1,019,387 -0.04(-0.07%)
Nov 03, 2014 60.84 60.99 60.21 60.89 1,783,010 +0.32(+0.53%)
Oct 31, 2014 60.54 61.00 60.23 60.57 3,760,327 +1.05(+1.76%)
Oct 30, 2014 58.61 59.72 58.48 59.52 1,603,942 +0.72(+1.22%)
Oct 29, 2014 59.09 59.22 58.29 58.80 1,434,021 -0.18(-0.31%)
Oct 28, 2014 58.70 58.98 58.19 58.98 1,467,617 +0.18(+0.31%)
Oct 27, 2014 58.92 58.94 58.94 58.80 1,254,441 -0.14(-0.24%)
Oct 24, 2014 58.32 58.98 58.14 58.94 1,692,297 +0.43(+0.73%)
Oct 23, 2014 57.64 58.61 57.55 58.51 2,212,271 +0.95(+1.66%)
Oct 22, 2014 58.19 58.51 57.53 57.55 1,315,113 -0.58(-0.99%)
Oct 21, 2014 57.45 58.24 57.29 58.13 1,976,528 +0.79(+1.38%)
Oct 20, 2014 56.74 57.36 56.21 57.34 2,246,949 +0.77(+1.35%)
Oct 17, 2014 55.49 56.80 55.08 56.58 2,233,430 +1.53(+2.77%)
Oct 16, 2014 54.68 55.50 54.15 55.05 2,092,222 -0.19(-0.34%)
Oct 15, 2014 55.17 55.89 53.70 55.24 5,913,638 -0.64(-1.15%)
Oct 14, 2014 55.89 55.90 54.86 55.88 3,718,212 +0.40(+0.72%)
Oct 13, 2014 55.98 56.34 55.43 55.48 3,990,982 -0.57(-1.02%)
Oct 10, 2014 56.88 57.30 56.04 56.05 2,117,172 -0.65(-1.15%)
Oct 09, 2014 57.16 57.37 56.55 56.70 2,540,149 -0.52(-0.91%)
Oct 08, 2014 56.70 57.36 56.45 57.22 2,138,766 +0.65(+1.15%)
Oct 07, 2014 56.44 56.84 56.08 56.57 2,283,835 +0.00(+0.00%)
Oct 06, 2014 57.25 57.32 56.40 56.57 1,603,699 -0.30(-0.53%)
Oct 03, 2014 56.15 57.03 55.66 56.87 3,155,726 +1.12(+2.01%)
Oct 02, 2014 55.36 55.89 55.02 55.75 1,870,188 +0.46(+0.83%)
Oct 01, 2014 55.83 55.93 54.99 55.29 2,145,879 -0.78(-1.39%)
Sep 30, 2014 55.99 56.30 55.86 56.07 1,612,693 +0.01(+0.02%)
Sep 29, 2014 55.53 56.28 55.41 56.06 3,178,252 +0.32(+0.57%)
Sep 26, 2014 55.71 56.11 55.36 55.74 5,370,196 +0.20(+0.36%)
Sep 25, 2014 56.00 56.12 55.33 55.54 2,026,254 -0.61(-1.08%)
Sep 24, 2014 55.75 56.27 55.64 56.15 4,395,619 +0.36(+0.65%)
Sep 23, 2014 56.67 56.79 55.76 55.78 2,459,758 -0.97(-1.71%)
Sep 22, 2014 57.07 57.20 56.54 56.76 2,547,502 -0.25(-0.45%)
Sep 19, 2014 57.27 57.32 56.80 57.01 3,190,751 -0.10(-0.18%)
Sep 18, 2014 56.30 57.40 56.13 57.11 4,525,398 +0.91(+1.63%)
Sep 17, 2014 55.75 56.29 55.57 56.20 1,809,006 +0.47(+0.83%)
Sep 16, 2014 55.38 55.80 55.38 55.73 1,562,731 +0.12(+0.22%)
Sep 15, 2014 56.13 56.25 55.54 55.61 1,173,298 -0.31(-0.55%)
Sep 12, 2014 55.70 56.22 55.69 55.92 1,793,221 +0.24(+0.43%)
Sep 11, 2014 55.80 56.09 55.53 55.68 1,622,696 -0.14(-0.25%)
Sep 10, 2014 55.96 56.11 55.60 55.82 1,730,133 -0.09(-0.16%)
Sep 09, 2014 55.27 56.04 55.20 55.91 2,050,181 +0.37(+0.67%)
Sep 08, 2014 55.42 55.79 55.25 55.54 1,901,414 -0.07(-0.13%)
Sep 05, 2014 54.93 55.78 54.77 55.61 3,098,998 +0.59(+1.07%)
Sep 04, 2014 55.02 55.57 54.85 55.02 3,109,452 +0.05(+0.08%)
Sep 03, 2014 54.49 55.05 54.42 54.98 2,974,451 +0.52(+0.95%)
Sep 02, 2014 53.87 54.70 53.79 54.46 4,135,602 +0.84(+1.56%)
Aug 29, 2014 53.90 53.62 53.62 53.62 2,670,900 -0.33(-0.60%)
Aug 28, 2014 53.48 54.26 53.32 53.95 3,155,815 +0.39(+0.73%)
Aug 27, 2014 53.52 53.69 53.17 53.56 2,482,710 +0.05(+0.09%)
Aug 26, 2014 53.81 54.16 53.43 53.51 2,423,578 -0.35(-0.65%)
Aug 25, 2014 54.37 54.69 53.80 53.86 2,496,037 -0.41(-0.75%)
Aug 22, 2014 54.39 54.58 54.04 54.27 2,473,718 -0.02(-0.03%)
Aug 21, 2014 54.04 54.52 53.60 54.28 5,605,083 -0.72(-1.31%)
Aug 20, 2014 54.76 55.36 54.43 55.00 3,501,199 +0.29(+0.53%)
Aug 19, 2014 54.32 55.17 54.29 54.71 5,911,110 +0.45(+0.83%)
Aug 18, 2014 54.75 54.80 54.04 54.26 9,116,394 -1.34(-2.42%)
Aug 15, 2014 56.15 56.16 55.30 55.60 1,883,515 -0.33(-0.58%)
Aug 14, 2014 55.54 56.05 55.40 55.93 1,107,435 +0.49(+0.89%)
Aug 13, 2014 55.17 55.49 54.48 55.44 1,765,181 +0.52(+0.94%)
Aug 12, 2014 54.91 55.41 54.70 54.92 2,065,404 -0.18(-0.32%)
Aug 11, 2014 55.69 55.88 54.99 55.10 2,117,938 -0.58(-1.04%)
Aug 08, 2014 55.34 55.77 54.96 55.68 1,711,728 +0.60(+1.10%)
Aug 07, 2014 55.16 55.53 54.68 55.08 1,791,051 +0.07(+0.12%)
Aug 06, 2014 54.59 55.68 54.43 55.01 2,205,099 +0.25(+0.46%)
Aug 05, 2014 55.58 56.65 54.42 54.76 6,155,962 -1.21(-2.16%)
Aug 04, 2014 54.77 56.28 54.70 55.97 3,396,992 +1.27(+2.32%)
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