Financial News

Dollar Tree (NQ: DLTR )

141.50 USD +0.15 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 8.480 9.507 8.293 9.337 9,994,778 +0.80(+9.33%)
Jan 30, 2008 8.870 8.880 8.527 8.540 6,887,166 -0.39(-4.40%)
Jan 29, 2008 8.887 8.950 8.590 8.933 3,737,948 +0.10(+1.09%)
Jan 28, 2008 8.567 8.853 8.490 8.837 5,808,246 +0.24(+2.75%)
Jan 25, 2008 8.630 8.890 8.477 8.600 7,515,878 -0.01(-0.15%)
Jan 24, 2008 8.457 8.620 8.247 8.613 7,091,510 +0.16(+1.85%)
Jan 23, 2008 7.957 8.473 7.680 8.457 8,672,648 +0.30(+3.72%)
Jan 22, 2008 7.373 8.293 7.203 8.153 5,397,926 +0.32(+4.09%)
Jan 21, 2008 7.920 7.993 7.632 7.833 5,996,256 +0.00(+0.00%)
Jan 18, 2008 7.920 7.993 7.632 7.833 5,996,256 +0.14(+1.78%)
Jan 17, 2008 7.620 7.843 7.600 7.697 5,774,322 +0.09(+1.23%)
Jan 16, 2008 7.043 7.687 7.033 7.603 7,772,336 +0.50(+7.09%)
Jan 15, 2008 7.283 7.307 7.093 7.100 3,512,468 -0.28(-3.75%)
Jan 14, 2008 7.557 7.557 7.313 7.377 4,539,464 -0.04(-0.54%)
Jan 11, 2008 7.547 7.547 7.323 7.417 5,415,248 -0.20(-2.58%)
Jan 10, 2008 7.177 7.700 7.123 7.613 5,984,982 +0.31(+4.29%)
Jan 09, 2008 7.417 7.427 6.907 7.300 7,863,146 -0.12(-1.62%)
Jan 08, 2008 7.680 7.713 7.420 7.420 6,260,606 -0.27(-3.51%)
Jan 07, 2008 7.657 7.777 7.540 7.690 4,986,848 -0.02(-0.26%)
Jan 04, 2008 8.040 8.040 7.640 7.710 4,484,408 -0.40(-4.93%)
Jan 03, 2008 8.430 8.460 8.073 8.110 2,644,542 -0.33(-3.87%)
Jan 02, 2008 8.640 8.673 8.343 8.437 2,906,114 -0.20(-2.35%)
Jan 01, 2008 8.680 8.730 8.573 8.640 3,143,418 +0.00(+0.00%)
Dec 31, 2007 8.680 8.730 8.573 8.640 3,143,418 -0.07(-0.80%)
Dec 28, 2007 8.680 8.810 8.613 8.710 2,968,754 -0.06(-0.72%)
Dec 27, 2007 8.837 8.867 8.703 8.773 2,095,916 -0.13(-1.50%)
Dec 26, 2007 8.977 8.977 8.790 8.907 2,824,172 -0.20(-2.16%)
Dec 24, 2007 8.853 9.103 8.847 9.103 1,098,914 +0.28(+3.21%)
Dec 21, 2007 8.973 9.067 8.720 8.820 7,099,640 +0.05(+0.61%)
Dec 20, 2007 8.727 8.807 8.543 8.767 3,736,736 +0.03(+0.38%)
Dec 19, 2007 8.650 8.897 8.587 8.733 4,758,228 +0.01(+0.08%)
Dec 18, 2007 8.530 8.797 8.387 8.727 6,726,408 +0.11(+1.32%)
Dec 17, 2007 8.843 8.973 8.570 8.613 8,485,760 -0.25(-2.86%)
Dec 14, 2007 9.227 9.277 8.837 8.867 8,954,640 -0.41(-4.45%)
Dec 13, 2007 9.250 9.367 9.137 9.280 4,316,544 -0.00(-0.04%)
Dec 12, 2007 9.520 9.790 9.183 9.283 4,961,654 -0.09(-1.00%)
Dec 11, 2007 9.790 9.803 9.350 9.377 7,408,578 -0.41(-4.22%)
Dec 10, 2007 9.780 9.857 9.621 9.790 4,633,100 +0.04(+0.44%)
Dec 07, 2007 9.333 9.853 9.313 9.747 7,179,306 +0.34(+3.58%)
Dec 06, 2007 9.617 9.617 9.307 9.410 7,455,182 -0.33(-3.39%)
Dec 05, 2007 9.667 9.803 9.627 9.740 5,112,122 +0.12(+1.25%)
Dec 04, 2007 9.687 9.797 9.617 9.620 6,165,642 -0.19(-1.90%)
Dec 03, 2007 9.523 9.887 9.523 9.807 10,718,424 +0.25(+2.65%)
Nov 30, 2007 9.500 9.710 9.267 9.553 10,167,402 +0.06(+0.67%)
Nov 29, 2007 9.500 9.597 9.187 9.490 12,455,156 +0.53(+5.92%)
Nov 28, 2007 9.267 9.267 8.390 8.960 14,908,640 -0.11(-1.21%)
Nov 27, 2007 8.943 9.073 8.767 9.070 8,595,728 +0.10(+1.15%)
Nov 26, 2007 9.027 9.057 8.833 8.967 9,884,954 +0.03(+0.37%)
Nov 23, 2007 8.723 9.147 8.700 8.933 3,912,996 -0.04(-0.45%)
Nov 21, 2007 8.870 9.087 8.667 8.973 8,177,196 -0.07(-0.74%)
Nov 20, 2007 9.147 9.607 8.867 9.040 11,685,720 +0.30(+3.47%)
Nov 19, 2007 8.803 8.940 8.723 8.737 8,277,168 -0.14(-1.58%)
Nov 16, 2007 9.130 9.223 8.828 8.877 5,067,086 -0.26(-2.85%)
Nov 15, 2007 9.293 9.323 9.000 9.137 5,985,788 -0.18(-1.93%)
Nov 14, 2007 9.767 9.823 9.297 9.317 5,840,022 -0.38(-3.92%)
Nov 13, 2007 9.613 9.793 9.580 9.697 5,046,108 +0.14(+1.43%)
Nov 12, 2007 9.513 9.997 9.483 9.560 7,229,514 +0.01(+0.14%)
Nov 09, 2007 10.23 10.23 9.507 9.547 8,060,154 -1.02(-9.62%)
Nov 08, 2007 11.09 11.37 10.04 10.56 12,883,286 -0.60(-5.35%)
Nov 07, 2007 11.43 11.54 11.16 11.16 4,093,820 -0.41(-3.54%)
Nov 06, 2007 11.46 11.67 11.31 11.57 3,921,680 +0.22(+1.91%)
Nov 05, 2007 12.01 12.06 11.35 11.35 6,441,104 -0.81(-6.68%)
Nov 02, 2007 12.28 12.40 12.00 12.17 3,582,308 -0.04(-0.30%)
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