Financial News

Dollar Tree (NQ: DLTR )

155.85 -0.39 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 8.307 8.333 7.983 8.160 7,104,138 -0.12(-1.49%)
Apr 28, 2005 8.360 8.423 8.183 8.283 4,008,717 -0.12(-1.47%)
Apr 27, 2005 8.353 8.473 8.257 8.407 3,126,123 +0.04(+0.44%)
Apr 26, 2005 8.333 8.537 8.263 8.370 4,189,467 +0.01(+0.16%)
Apr 25, 2005 8.123 8.470 8.113 8.357 5,826,183 +0.22(+2.75%)
Apr 22, 2005 8.090 8.160 8.000 8.133 3,836,124 +0.06(+0.70%)
Apr 21, 2005 8.187 8.187 7.983 8.077 3,811,788 -0.02(-0.25%)
Apr 20, 2005 8.263 8.263 8.030 8.097 4,116,354 -0.12(-1.46%)
Apr 19, 2005 8.190 8.263 8.167 8.217 2,695,464 -0.01(-0.12%)
Apr 18, 2005 8.160 8.247 8.073 8.227 3,556,704 +0.15(+1.90%)
Apr 15, 2005 8.300 8.303 8.060 8.073 5,857,911 -0.23(-2.77%)
Apr 14, 2005 8.300 8.337 8.220 8.303 6,876,360 +0.04(+0.44%)
Apr 13, 2005 8.140 8.327 8.133 8.267 9,957,507 +0.10(+1.18%)
Apr 12, 2005 8.297 8.297 8.033 8.170 10,151,343 -0.11(-1.33%)
Apr 11, 2005 8.357 8.387 8.167 8.280 15,292,500 -0.11(-1.27%)
Apr 08, 2005 8.680 8.833 8.320 8.387 40,647,408 -1.00(-10.69%)
Apr 07, 2005 9.550 9.590 9.343 9.390 3,358,632 -0.17(-1.78%)
Apr 06, 2005 9.490 9.623 9.300 9.560 3,235,002 +0.12(+1.24%)
Apr 05, 2005 9.447 9.527 9.383 9.443 2,494,341 +0.03(+0.28%)
Apr 04, 2005 9.443 9.460 9.293 9.417 2,342,349 -0.03(-0.28%)
Apr 01, 2005 9.633 9.680 9.413 9.443 5,550,807 -0.13(-1.39%)
Mar 31, 2005 9.563 9.600 9.453 9.577 2,411,310 -0.02(-0.24%)
Mar 30, 2005 9.493 9.613 9.490 9.600 3,686,931 +0.11(+1.16%)
Mar 29, 2005 9.567 9.617 9.427 9.490 2,974,449 -0.11(-1.15%)
Mar 28, 2005 9.490 9.667 9.467 9.600 3,462,357 +0.11(+1.19%)
Mar 24, 2005 9.430 9.597 9.367 9.487 4,722,420 +0.06(+0.67%)
Mar 23, 2005 9.300 9.533 9.153 9.423 5,816,949 +0.10(+1.07%)
Mar 22, 2005 9.217 9.410 9.217 9.323 3,857,202 +0.08(+0.83%)
Mar 21, 2005 9.177 9.287 9.083 9.247 3,386,718 +0.05(+0.54%)
Mar 18, 2005 9.167 9.237 9.133 9.197 3,298,512 +0.00(+0.05%)
Mar 17, 2005 9.250 9.287 9.123 9.192 4,528,314 -0.05(-0.59%)
Mar 16, 2005 9.303 9.500 9.200 9.247 3,417,393 -0.14(-1.53%)
Mar 15, 2005 9.380 9.470 9.323 9.390 2,638,641 +0.04(+0.39%)
Mar 14, 2005 9.260 9.383 9.240 9.353 4,270,527 +0.12(+1.26%)
Mar 11, 2005 9.280 9.353 9.177 9.237 4,785,147 -0.01(-0.14%)
Mar 10, 2005 9.263 9.323 9.197 9.250 3,861,564 -0.05(-0.50%)
Mar 09, 2005 9.333 9.333 9.247 9.297 4,940,004 -0.03(-0.32%)
Mar 08, 2005 9.450 9.473 9.300 9.327 2,764,788 -0.13(-1.41%)
Mar 07, 2005 9.403 9.467 9.393 9.460 3,568,974 +0.05(+0.57%)
Mar 04, 2005 9.410 9.500 9.373 9.407 3,922,212 +0.02(+0.25%)
Mar 03, 2005 9.337 9.483 9.293 9.383 6,303,516 +0.08(+0.82%)
Mar 02, 2005 9.230 9.387 9.117 9.307 5,520,249 +0.05(+0.50%)
Mar 01, 2005 9.013 9.270 8.963 9.260 9,237,753 +0.28(+3.08%)
Feb 28, 2005 8.967 9.007 8.877 8.983 5,445,801 +0.03(+0.37%)
Feb 25, 2005 8.897 8.957 8.790 8.950 3,020,520 +0.06(+0.67%)
Feb 24, 2005 8.617 8.897 8.617 8.890 4,769,910 +0.24(+2.74%)
Feb 23, 2005 8.607 8.733 8.420 8.653 8,083,923 +0.10(+1.13%)
Feb 22, 2005 8.470 8.610 8.423 8.557 7,057,008 +0.01(+0.16%)
Feb 18, 2005 8.653 8.687 8.497 8.543 7,228,575 -0.14(-1.61%)
Feb 17, 2005 8.923 8.927 8.663 8.683 5,991,084 -0.20(-2.22%)
Feb 16, 2005 9.063 9.063 8.793 8.880 8,655,336 -0.19(-2.09%)
Feb 15, 2005 9.157 9.200 9.047 9.070 3,281,970 -0.10(-1.05%)
Feb 14, 2005 9.240 9.240 9.153 9.167 2,614,317 -0.06(-0.69%)
Feb 11, 2005 9.117 9.273 9.010 9.230 3,840,537 +0.15(+1.61%)
Feb 10, 2005 9.220 9.220 9.057 9.083 3,944,832 -0.06(-0.69%)
Feb 09, 2005 9.330 9.330 9.053 9.147 4,303,233 -0.18(-1.93%)
Feb 08, 2005 9.223 9.350 9.177 9.327 3,430,269 +0.08(+0.83%)
Feb 07, 2005 9.173 9.267 9.120 9.250 3,867,465 +0.09(+1.02%)
Feb 04, 2005 9.120 9.263 9.120 9.157 4,036,863 +0.02(+0.26%)
Feb 03, 2005 9.237 9.287 9.077 9.133 3,856,800 -0.10(-1.08%)
Feb 02, 2005 9.303 9.333 9.163 9.233 3,063,813 -0.01(-0.14%)
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