Financial News

Dollar Tree (NQ: DLTR )

100.57 USD -0.11 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 10.32 10.41 10.19 10.29 4,981,800 -0.02(-0.19%)
Mar 30, 2004 10.05 10.33 9.980 10.31 3,048,900 +0.26(+2.55%)
Mar 29, 2004 9.920 10.07 9.843 10.05 2,724,900 +0.23(+2.38%)
Mar 26, 2004 10.00 10.00 9.810 9.817 2,799,300 -0.18(-1.77%)
Mar 25, 2004 9.617 10.01 9.607 9.993 4,782,900 +0.38(+3.95%)
Mar 24, 2004 9.430 9.650 9.417 9.613 4,291,800 +0.20(+2.09%)
Mar 23, 2004 9.487 9.707 9.417 9.417 4,009,200 -0.07(-0.77%)
Mar 22, 2004 9.650 9.673 9.480 9.490 3,308,400 -0.20(-2.03%)
Mar 19, 2004 9.650 9.807 9.500 9.687 3,806,100 +0.07(+0.69%)
Mar 18, 2004 9.607 9.693 9.500 9.620 3,566,400 +0.09(+0.91%)
Mar 17, 2004 9.573 9.757 9.533 9.533 5,488,500 -0.02(-0.17%)
Mar 16, 2004 9.667 9.687 9.477 9.550 5,103,900 +0.00(+0.03%)
Mar 15, 2004 9.833 9.833 9.537 9.547 5,902,500 -0.33(-3.34%)
Mar 12, 2004 9.970 10.02 9.733 9.877 7,476,300 -0.03(-0.30%)
Mar 11, 2004 10.07 10.15 9.850 9.907 5,388,600 -0.20(-1.95%)
Mar 10, 2004 10.28 10.34 10.08 10.10 2,693,700 -0.19(-1.88%)
Mar 09, 2004 10.37 10.42 10.20 10.30 2,939,400 -0.06(-0.55%)
Mar 08, 2004 10.46 10.49 10.29 10.35 2,380,800 -0.10(-0.99%)
Mar 05, 2004 10.27 10.51 10.25 10.46 3,323,100 +0.13(+1.26%)
Mar 04, 2004 10.43 10.50 10.28 10.33 3,281,100 -0.13(-1.27%)
Mar 03, 2004 10.45 10.52 10.30 10.46 3,814,200 -0.04(-0.38%)
Mar 02, 2004 10.51 10.59 10.42 10.50 3,986,400 -0.03(-0.25%)
Mar 01, 2004 10.32 10.58 10.25 10.53 6,086,700 +0.23(+2.20%)
Feb 27, 2004 10.33 10.44 10.23 10.30 6,888,000 -0.06(-0.58%)
Feb 26, 2004 10.39 10.44 10.27 10.36 4,961,100 +0.04(+0.42%)
Feb 25, 2004 10.61 10.67 10.04 10.32 20,983,500 -0.43(-4.00%)
Feb 24, 2004 10.88 11.06 10.74 10.75 4,343,400 -0.01(-0.12%)
Feb 23, 2004 11.07 11.14 10.73 10.76 2,838,600 -0.17(-1.59%)
Feb 20, 2004 10.87 11.15 10.67 10.93 3,364,500 +0.03(+0.31%)
Feb 19, 2004 11.10 11.31 10.86 10.90 2,856,000 -0.14(-1.30%)
Feb 18, 2004 11.13 11.15 10.99 11.04 1,824,600 -0.12(-1.10%)
Feb 17, 2004 10.99 11.25 10.99 11.17 2,133,900 +0.23(+2.13%)
Feb 13, 2004 11.05 11.15 10.87 10.93 2,344,800 -0.17(-1.53%)
Feb 12, 2004 11.22 11.25 11.07 11.10 2,027,100 -0.13(-1.19%)
Feb 11, 2004 11.26 11.32 11.17 11.24 2,273,700 +0.06(+0.54%)
Feb 10, 2004 11.16 11.27 11.08 11.18 1,578,900 +0.06(+0.57%)
Feb 09, 2004 10.89 11.17 10.87 11.11 2,715,300 +0.18(+1.65%)
Feb 06, 2004 10.85 11.03 10.81 10.93 3,243,300 +0.05(+0.46%)
Feb 05, 2004 10.99 11.10 10.77 10.88 1,840,800 -0.05(-0.43%)
Feb 04, 2004 10.89 11.13 10.84 10.93 3,044,400 +0.03(+0.24%)
Feb 03, 2004 10.97 11.08 10.85 10.90 2,926,500 -0.07(-0.61%)
Feb 02, 2004 10.64 11.12 10.59 10.97 5,452,800 +0.33(+3.13%)
Jan 30, 2004 10.66 10.67 10.42 10.64 7,110,000 +0.02(+0.19%)
Jan 29, 2004 10.62 10.73 10.51 10.62 2,625,300 +0.02(+0.16%)
Jan 28, 2004 11.03 11.08 10.50 10.60 3,822,600 -0.39(-3.55%)
Jan 27, 2004 10.80 11.27 10.78 10.99 7,017,900 +0.20(+1.82%)
Jan 26, 2004 10.64 10.80 10.59 10.79 2,446,500 +0.13(+1.19%)
Jan 23, 2004 10.63 10.69 10.58 10.67 1,556,700 +0.03(+0.31%)
Jan 22, 2004 10.62 10.80 10.55 10.63 2,395,500 -0.03(-0.31%)
Jan 21, 2004 10.59 10.67 10.47 10.67 2,434,500 +0.07(+0.63%)
Jan 20, 2004 10.57 10.67 10.50 10.60 2,093,100 +0.04(+0.38%)
Jan 16, 2004 10.56 10.67 10.46 10.56 4,174,200 +0.01(+0.09%)
Jan 15, 2004 10.63 10.71 10.40 10.55 2,803,574 -0.09(-0.88%)
Jan 14, 2004 10.84 10.89 10.64 10.64 2,816,414 -0.13(-1.24%)
Jan 13, 2004 10.83 11.00 10.65 10.78 4,622,594 -0.07(-0.65%)
Jan 12, 2004 10.84 10.90 10.72 10.85 5,447,066 -0.03(-0.31%)
Jan 09, 2004 10.65 11.07 10.65 10.88 4,335,884 +0.05(+0.46%)
Jan 08, 2004 10.76 10.84 10.71 10.83 3,685,250 +0.15(+1.40%)
Jan 07, 2004 10.65 10.76 10.47 10.68 5,202,840 +0.06(+0.56%)
Jan 06, 2004 10.27 10.73 10.11 10.62 11,469,300 +0.76(+7.67%)
Jan 05, 2004 9.857 10.01 9.630 9.863 4,838,400 -0.01(-0.07%)
Jan 02, 2004 10.07 10.10 9.813 9.870 3,580,500 -0.15(-1.53%)
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 4,826,912 -0.04(-0.40%)
Dec 29, 2003 10.11 10.16 10.04 10.09 3,185,396 +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 2,275,352 -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 3,845,534 -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 7,309,394 -0.16(-1.64%)
Dec 15, 2003 10.01 10.02 9.513 9.557 5,253,902 -0.20(-2.08%)
Dec 12, 2003 10.05 10.05 9.670 9.760 4,295,576 -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 4,482,380 -0.07(-0.73%)
Dec 04, 2003 10.22 10.26 9.800 9.997 7,647,056 -0.29(-2.79%)
Dec 03, 2003 10.56 10.72 10.22 10.28 5,325,992 -0.22(-2.06%)
Dec 02, 2003 10.83 10.86 10.45 10.50 9,873,758 -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 4,257,200 -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 3,112,508 +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 4,644,134 -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 3,355,232 -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 5,534,834 +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 11,364,974 -0.59(-4.99%)
Nov 07, 2003 12.33 12.33 11.71 11.76 11,418,404 -0.52(-4.26%)
Nov 06, 2003 12.47 12.58 12.14 12.29 6,764,198 -0.51(-3.99%)
Nov 05, 2003 12.78 12.87 12.65 12.80 2,485,352 +0.05(+0.39%)
Nov 04, 2003 12.77 12.79 12.68 12.75 1,941,198 -0.13(-1.04%)
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 2,768,966 -0.00(-0.03%)
Oct 29, 2003 12.83 12.83 12.56 12.67 2,458,970 -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 6,972,884 +0.53(+4.45%)
Oct 20, 2003 11.82 11.96 11.79 11.91 2,960,042 +0.15(+1.28%)
Oct 17, 2003 12.22 12.23 11.76 11.76 2,917,664 -0.38(-3.16%)
Oct 16, 2003 12.07 12.19 12.04 12.14 1,352,534 +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 3,443,468 +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 3,952,550 +0.07(+0.58%)
Oct 01, 2003 11.17 11.64 11.17 11.45 3,695,940 +0.27(+2.41%)
Sep 30, 2003 11.34 11.34 11.16 11.18 3,266,916 -0.15(-1.32%)
Sep 29, 2003 11.54 11.58 11.21 11.33 3,209,180 -0.10(-0.90%)
Sep 26, 2003 11.61 11.64 11.36 11.44 3,306,566 -0.22(-1.86%)
Sep 25, 2003 11.99 12.10 11.61 11.65 3,641,726 -0.27(-2.26%)
Sep 24, 2003 12.39 12.41 11.88 11.92 3,080,012 -0.45(-3.61%)
Sep 23, 2003 12.06 12.38 12.03 12.37 2,972,372 +0.32(+2.66%)
Sep 22, 2003 11.94 12.21 11.88 12.05 4,225,542 -0.04(-0.36%)
Sep 19, 2003 12.09 12.30 11.67 12.09 4,246,086 +0.13(+1.06%)
Sep 18, 2003 12.03 12.03 11.74 11.97 3,666,914 +0.27(+2.31%)
Sep 17, 2003 11.73 11.92 11.65 11.70 3,313,976 +0.03(+0.26%)
Sep 16, 2003 11.65 11.74 11.26 11.67 7,345,146 +0.03(+0.29%)
Sep 15, 2003 12.04 12.07 11.55 11.63 6,348,000 -0.38(-3.16%)
Sep 12, 2003 11.98 12.01 11.56 12.01 2,297,100 +0.11(+0.92%)
Sep 11, 2003 11.78 12.00 11.61 11.90 3,672,000 +0.11(+0.97%)
Sep 10, 2003 11.82 12.14 11.79 11.79 4,413,600 -0.13(-1.06%)
Sep 09, 2003 12.27 12.27 11.78 11.92 5,840,100 -0.39(-3.14%)
Sep 08, 2003 12.23 12.48 12.14 12.30 3,445,200 +0.11(+0.87%)
Sep 05, 2003 12.71 12.72 12.13 12.20 5,781,000 -0.48(-3.81%)
Sep 04, 2003 12.77 12.87 12.65 12.68 6,049,800 -0.10(-0.76%)
Sep 03, 2003 13.13 13.13 12.61 12.78 8,366,400 -0.32(-2.44%)
Sep 02, 2003 13.12 13.17 12.88 13.10 4,270,800 +0.02(+0.18%)
Aug 29, 2003 13.07 13.12 12.86 13.07 4,385,400 -0.01(-0.08%)
Aug 28, 2003 12.93 13.25 12.89 13.08 11,036,700 +0.18(+1.42%)
Aug 27, 2003 12.86 13.10 12.78 12.90 13,106,100 +0.49(+3.95%)
Aug 26, 2003 12.50 12.59 12.08 12.41 5,988,000 -0.13(-1.06%)
Aug 25, 2003 12.58 12.61 12.41 12.54 4,961,700 -0.08(-0.63%)
Aug 22, 2003 12.81 12.87 12.52 12.62 4,074,300 -0.04(-0.34%)
Aug 21, 2003 12.67 12.93 12.59 12.67 4,714,200 +0.00(+0.00%)
Aug 20, 2003 12.57 12.68 12.45 12.67 3,583,800 +0.11(+0.85%)
Aug 19, 2003 12.52 12.64 12.48 12.56 3,934,200 +0.08(+0.61%)
Aug 18, 2003 12.39 12.62 12.33 12.48 3,045,000 +0.15(+1.22%)
Aug 15, 2003 12.31 12.46 12.25 12.33 1,395,000 +0.02(+0.16%)
Aug 14, 2003 12.33 12.39 12.30 12.31 1,983,900 -0.03(-0.22%)
Aug 13, 2003 12.45 12.50 12.24 12.34 3,092,400 -0.09(-0.70%)
Aug 12, 2003 12.24 12.49 12.14 12.43 3,286,200 +0.22(+1.77%)
Aug 11, 2003 11.96 12.33 11.90 12.21 3,301,800 +0.21(+1.75%)
Aug 08, 2003 11.82 12.11 11.79 12.00 3,413,400 +0.18(+1.52%)
Aug 07, 2003 12.18 12.18 11.60 11.82 10,073,100 -0.31(-2.58%)
Aug 06, 2003 11.94 12.20 11.86 12.13 5,236,800 +0.20(+1.68%)
Aug 05, 2003 12.21 12.21 11.90 11.93 5,859,300 -0.36(-2.93%)
Aug 04, 2003 12.27 12.45 12.03 12.29 4,465,800 +0.03(+0.22%)
Aug 01, 2003 12.24 12.39 12.06 12.27 4,095,788 +0.02(+0.19%)
Jul 31, 2003 12.39 12.54 12.04 12.24 4,991,400 -0.04(-0.35%)
Jul 30, 2003 11.99 12.35 11.98 12.29 6,627,600 +0.29(+2.39%)
Jul 29, 2003 11.97 12.10 11.69 12.00 5,404,500 +0.10(+0.84%)
Jul 28, 2003 11.79 12.01 11.60 11.90 4,606,800 +0.12(+1.02%)
Jul 25, 2003 11.45 11.83 11.45 11.78 4,375,500 +0.34(+3.00%)
Jul 24, 2003 11.25 11.59 11.16 11.44 5,355,300 +0.25(+2.27%)
Jul 23, 2003 11.46 11.46 10.92 11.18 4,970,400 -0.23(-2.02%)
Jul 22, 2003 11.33 11.50 11.14 11.41 3,325,500 +0.17(+1.51%)
Jul 21, 2003 11.40 11.43 11.17 11.24 2,065,800 -0.20(-1.77%)
Jul 18, 2003 11.56 11.58 11.30 11.45 2,910,900 -0.03(-0.24%)
Jul 17, 2003 11.70 11.81 11.39 11.47 3,617,400 -0.31(-2.63%)
Jul 16, 2003 12.15 12.15 11.52 11.78 3,907,500 -0.24(-1.97%)
Jul 15, 2003 11.84 12.17 11.83 12.02 6,360,300 +0.23(+1.92%)
Jul 14, 2003 11.64 11.86 11.55 11.79 5,467,500 +0.34(+3.00%)
Jul 11, 2003 11.35 11.50 11.35 11.45 3,569,400 +0.09(+0.79%)
Jul 10, 2003 11.42 11.44 11.21 11.36 2,860,800 -0.13(-1.10%)
Jul 09, 2003 11.45 11.65 11.37 11.49 4,920,600 -0.04(-0.38%)
Jul 08, 2003 11.52 11.73 11.22 11.53 10,254,600 +0.07(+0.64%)
Jul 07, 2003 11.36 11.66 11.33 11.46 5,728,500 +0.18(+1.63%)
Jul 03, 2003 11.06 11.43 11.00 11.27 3,257,100 +0.12(+1.11%)
Jul 02, 2003 10.88 11.16 10.84 11.15 4,397,100 +0.29(+2.70%)
Jul 01, 2003 10.54 10.88 10.35 10.86 4,867,800 +0.27(+2.52%)
Jun 30, 2003 10.63 10.82 10.56 10.59 4,183,800 -0.02(-0.22%)
Jun 27, 2003 10.82 10.82 10.61 10.61 3,959,868 -0.22(-2.00%)
Jun 26, 2003 10.63 10.94 10.48 10.83 3,567,600 +0.22(+2.11%)
Jun 25, 2003 10.53 10.83 10.50 10.61 3,818,400 +0.08(+0.73%)
Jun 24, 2003 10.29 10.62 10.26 10.53 3,337,800 +0.20(+1.97%)
Jun 23, 2003 10.47 10.51 10.24 10.33 3,646,800 -0.17(-1.65%)
Jun 20, 2003 10.46 10.64 10.34 10.50 2,856,300 +0.12(+1.12%)
Jun 19, 2003 10.64 10.88 10.36 10.38 3,830,400 -0.29(-2.72%)
Jun 18, 2003 10.87 10.88 10.63 10.67 4,216,200 -0.23(-2.11%)
Jun 17, 2003 11.05 11.05 10.68 10.90 3,685,800 -0.05(-0.43%)
Jun 16, 2003 10.60 11.00 10.57 10.95 5,059,800 +0.32(+2.98%)
Jun 13, 2003 11.05 11.08 10.57 10.63 6,803,100 -0.42(-3.77%)
Jun 12, 2003 10.85 11.27 10.77 11.05 12,156,900 +0.24(+2.19%)
Jun 11, 2003 10.43 10.88 10.38 10.81 5,709,600 +0.37(+3.51%)
Jun 10, 2003 10.13 10.45 10.08 10.45 6,454,500 +0.37(+3.71%)
Jun 09, 2003 10.10 10.27 9.973 10.07 3,408,600 -0.01(-0.10%)
Jun 06, 2003 10.26 10.35 10.05 10.08 4,637,400 -0.11(-1.11%)
Jun 05, 2003 9.680 10.45 9.647 10.20 10,257,600 +0.47(+4.87%)
Jun 04, 2003 9.653 9.833 9.613 9.723 5,596,500 +0.07(+0.69%)
Jun 03, 2003 9.597 9.683 9.433 9.657 4,806,000 +0.06(+0.59%)
Jun 02, 2003 9.683 9.847 9.450 9.600 5,919,900 -0.07(-0.69%)
May 30, 2003 9.577 9.783 9.433 9.667 12,150,900 +0.43(+4.69%)
May 29, 2003 9.023 9.333 9.007 9.233 8,886,000 +0.30(+3.36%)
May 28, 2003 8.800 8.970 8.753 8.933 3,569,700 +0.20(+2.29%)
May 27, 2003 8.677 8.753 8.587 8.733 4,482,300 +0.05(+0.61%)
May 23, 2003 8.683 8.767 8.650 8.680 2,898,000 -0.02(-0.23%)
May 22, 2003 8.430 8.810 8.423 8.700 3,832,500 +0.14(+1.60%)
May 21, 2003 8.317 8.577 8.273 8.563 4,460,400 +0.25(+3.01%)
May 20, 2003 8.390 8.537 8.273 8.313 2,557,200 +0.00(+0.04%)
May 19, 2003 8.473 8.577 8.303 8.310 4,071,000 -0.27(-3.11%)
May 16, 2003 8.547 8.850 8.523 8.577 5,680,500 +0.13(+1.50%)
May 15, 2003 8.490 8.533 8.327 8.450 4,668,300 -0.02(-0.24%)
May 14, 2003 8.757 8.783 8.287 8.470 9,006,900 -0.26(-3.02%)
May 13, 2003 8.900 8.933 8.683 8.733 4,869,300 -0.31(-3.43%)
May 12, 2003 8.800 9.057 8.727 9.043 5,182,200 +0.21(+2.38%)
May 09, 2003 8.937 8.950 8.700 8.833 5,226,000 -0.10(-1.08%)
May 08, 2003 8.977 9.180 8.883 8.930 7,317,600 -0.24(-2.58%)
May 07, 2003 9.073 9.260 9.067 9.167 5,740,800 -0.00(-0.04%)
May 06, 2003 8.827 9.277 8.807 9.170 8,760,600 +0.38(+4.28%)
May 05, 2003 8.737 8.913 8.703 8.793 6,949,800 +0.13(+1.46%)
May 02, 2003 8.367 8.720 8.367 8.667 6,609,600 +0.30(+3.54%)
May 01, 2003 8.397 8.440 8.157 8.370 4,412,700 -0.11(-1.30%)
Apr 30, 2003 8.367 8.537 8.333 8.480 5,249,700 +0.10(+1.23%)
Apr 29, 2003 8.507 8.537 8.150 8.377 9,216,000 +0.48(+6.08%)
Apr 28, 2003 7.780 7.933 7.767 7.897 5,124,300 +0.13(+1.63%)
Apr 25, 2003 7.933 7.967 7.763 7.770 3,187,800 -0.21(-2.59%)
Apr 24, 2003 7.957 8.017 7.850 7.977 2,776,800 -0.06(-0.79%)
Apr 23, 2003 8.093 8.113 7.917 8.040 3,198,600 -0.06(-0.74%)
Apr 22, 2003 7.920 8.113 7.793 8.100 5,297,700 +0.19(+2.45%)
Apr 21, 2003 7.960 7.963 7.843 7.907 3,323,700 -0.06(-0.75%)
Apr 17, 2003 7.697 7.967 7.667 7.967 5,994,900 +0.29(+3.82%)
Apr 16, 2003 7.720 7.837 7.620 7.673 5,130,900 -0.01(-0.13%)
Apr 15, 2003 7.417 7.723 7.340 7.683 5,725,500 +0.27(+3.69%)
Apr 14, 2003 7.283 7.420 7.123 7.410 4,914,000 +0.16(+2.21%)
Apr 11, 2003 7.123 7.383 7.123 7.250 6,702,600 +0.06(+0.83%)
Apr 10, 2003 6.897 7.207 6.847 7.190 7,051,200 +0.32(+4.71%)
Apr 09, 2003 7.013 7.017 6.867 6.867 4,988,400 -0.08(-1.20%)
Apr 08, 2003 6.743 7.070 6.710 6.950 7,371,600 +0.18(+2.71%)
Apr 07, 2003 6.923 7.067 6.767 6.767 4,577,100 -0.05(-0.79%)
Apr 04, 2003 7.013 7.017 6.803 6.820 3,526,200 -0.17(-2.38%)
Apr 03, 2003 7.117 7.127 6.900 6.987 3,517,500 +0.08(+1.21%)
Apr 02, 2003 6.633 6.933 6.617 6.903 3,664,500 +0.39(+5.99%)
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