Financial News

Dollar Tree (NQ: DLTR )

87.68 USD -1.63 (-1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 10.29 10.41 10.28 10.32 1,685,832 +0.02(+0.16%)
Sep 28, 2006 10.29 10.33 10.15 10.30 2,114,168 +0.04(+0.39%)
Sep 27, 2006 10.42 10.43 10.24 10.26 2,728,920 -0.16(-1.54%)
Sep 26, 2006 10.28 10.44 10.19 10.42 4,572,872 +0.16(+1.59%)
Sep 25, 2006 10.07 10.30 10.04 10.26 3,224,394 +0.18(+1.79%)
Sep 22, 2006 10.14 10.17 9.993 10.08 1,976,318 -0.04(-0.43%)
Sep 21, 2006 10.33 10.35 10.04 10.12 3,461,736 -0.26(-2.50%)
Sep 20, 2006 10.09 10.42 10.09 10.38 2,918,930 +0.30(+3.01%)
Sep 19, 2006 10.08 10.32 9.967 10.08 3,588,384 -0.03(-0.33%)
Sep 18, 2006 10.16 10.27 10.03 10.11 2,500,194 -0.09(-0.85%)
Sep 15, 2006 10.34 10.40 10.13 10.20 3,703,352 -0.10(-1.00%)
Sep 14, 2006 10.14 10.34 10.12 10.30 4,043,972 +0.07(+0.72%)
Sep 13, 2006 10.35 10.35 10.14 10.23 2,590,842 -0.10(-0.94%)
Sep 12, 2006 9.893 10.44 9.893 10.33 7,371,222 +0.41(+4.13%)
Sep 11, 2006 9.597 9.960 9.597 9.917 2,902,194 +0.25(+2.59%)
Sep 08, 2006 9.493 9.750 9.480 9.667 3,086,040 +0.21(+2.22%)
Sep 07, 2006 9.457 9.570 9.437 9.457 1,844,700 -0.01(-0.07%)
Sep 06, 2006 9.567 9.633 9.447 9.463 1,820,774 -0.17(-1.73%)
Sep 05, 2006 9.630 9.667 9.567 9.630 1,933,508 -0.03(-0.34%)
Sep 01, 2006 9.610 9.673 9.557 9.663 1,621,550 +0.07(+0.73%)
Aug 31, 2006 9.570 9.700 9.567 9.593 2,530,032 +0.02(+0.17%)
Aug 30, 2006 9.583 9.633 9.440 9.577 3,045,540 -0.02(-0.24%)
Aug 29, 2006 9.527 9.660 9.447 9.600 2,755,964 +0.06(+0.59%)
Aug 28, 2006 9.373 9.550 9.373 9.543 2,084,732 +0.15(+1.63%)
Aug 25, 2006 9.430 9.430 9.287 9.390 1,484,940 -0.03(-0.35%)
Aug 24, 2006 9.500 9.507 9.326 9.423 3,613,704 -0.01(-0.11%)
Aug 23, 2006 9.350 9.470 9.083 9.433 4,203,752 -0.09(-0.98%)
Aug 22, 2006 9.510 9.687 9.387 9.527 3,425,706 -0.06(-0.59%)
Aug 21, 2006 9.700 9.720 9.463 9.583 3,934,754 -0.21(-2.14%)
Aug 18, 2006 9.817 9.883 9.663 9.793 2,395,866 -0.00(-0.03%)
Aug 17, 2006 9.880 9.957 9.770 9.797 2,082,528 -0.08(-0.78%)
Aug 16, 2006 9.800 9.887 9.630 9.873 4,126,514 +0.09(+0.95%)
Aug 15, 2006 9.833 9.833 9.673 9.780 2,075,876 +0.06(+0.58%)
Aug 14, 2006 9.533 9.833 9.520 9.723 2,246,394 +0.22(+2.31%)
Aug 11, 2006 9.613 9.657 9.393 9.503 1,938,252 -0.12(-1.25%)
Aug 10, 2006 9.290 9.623 9.267 9.623 3,219,110 +0.30(+3.22%)
Aug 09, 2006 9.507 9.587 9.303 9.323 2,376,476 -0.15(-1.55%)
Aug 08, 2006 9.470 9.620 9.400 9.470 4,162,406 -0.02(-0.21%)
Aug 07, 2006 9.623 9.673 9.377 9.490 4,504,434 -0.18(-1.86%)
Aug 04, 2006 9.600 9.800 9.520 9.670 5,560,532 +0.12(+1.26%)
Aug 03, 2006 8.850 9.667 8.843 9.550 11,434,248 +0.90(+10.36%)
Aug 02, 2006 8.730 8.763 8.540 8.653 2,321,910 -0.06(-0.73%)
Aug 01, 2006 8.820 8.903 8.640 8.717 2,127,018 -0.15(-1.69%)
Jul 31, 2006 8.780 8.963 8.780 8.867 1,944,068 +0.06(+0.72%)
Jul 28, 2006 8.613 8.843 8.607 8.803 2,240,960 +0.22(+2.52%)
Jul 27, 2006 8.677 8.765 8.550 8.587 1,942,292 -0.08(-0.88%)
Jul 26, 2006 8.697 8.787 8.600 8.663 1,236,482 -0.07(-0.80%)
Jul 25, 2006 8.660 8.773 8.600 8.733 1,585,056 +0.05(+0.54%)
Jul 24, 2006 8.367 8.707 8.400 8.687 2,642,814 +0.32(+3.82%)
Jul 21, 2006 8.457 8.463 8.273 8.367 2,924,154 -0.12(-1.38%)
Jul 20, 2006 8.473 8.553 8.440 8.483 2,896,544 +0.00(+0.00%)
Jul 19, 2006 8.357 8.637 8.310 8.483 2,721,708 +0.13(+1.52%)
Jul 18, 2006 8.533 8.580 8.273 8.357 3,846,060 -0.18(-2.15%)
Jul 17, 2006 8.590 8.707 8.487 8.540 2,901,818 -0.04(-0.47%)
Jul 14, 2006 8.453 8.653 8.447 8.580 3,240,218 +0.13(+1.58%)
Jul 13, 2006 8.740 8.740 8.387 8.447 4,542,716 -0.36(-4.12%)
Jul 12, 2006 8.847 8.953 8.750 8.810 2,595,000 -0.07(-0.83%)
Jul 11, 2006 8.893 8.930 8.773 8.883 1,966,800 -0.05(-0.52%)
Jul 10, 2006 8.783 8.957 8.783 8.930 2,392,344 +0.13(+1.52%)
Jul 07, 2006 8.887 8.897 8.747 8.797 4,264,026 -0.13(-1.42%)
Jul 06, 2006 8.820 8.983 8.820 8.923 2,524,200 +0.09(+1.06%)
Jul 05, 2006 8.990 8.990 8.737 8.830 2,804,604 -0.16(-1.78%)
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