Financial News

Dollar Tree (NQ: DLTR )

100.59 USD +0.44 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 7.547 7.583 7.043 7.363 4,435,220 -0.39(-5.03%)
Sep 27, 2002 7.997 8.187 7.753 7.753 2,103,300 -0.31(-3.80%)
Sep 26, 2002 7.900 8.200 7.900 8.060 2,762,100 +0.17(+2.12%)
Sep 25, 2002 7.583 7.950 7.517 7.893 2,654,580 +0.40(+5.33%)
Sep 24, 2002 7.653 7.737 7.383 7.493 3,022,244 -0.21(-2.77%)
Sep 23, 2002 7.747 7.780 7.623 7.707 3,388,200 -0.10(-1.32%)
Sep 20, 2002 7.783 7.857 7.633 7.810 4,653,680 +0.02(+0.25%)
Sep 19, 2002 7.870 7.890 7.700 7.791 3,874,200 -0.19(-2.33%)
Sep 18, 2002 8.087 8.133 7.723 7.977 6,953,618 -0.13(-1.60%)
Sep 17, 2002 7.920 8.237 7.820 8.107 9,900,612 +0.65(+8.77%)
Sep 16, 2002 7.333 7.460 7.227 7.453 497,130,000 +0.09(+1.22%)
Sep 13, 2002 7.667 7.673 7.307 7.363 4,953,630 -0.34(-4.37%)
Sep 12, 2002 8.117 8.117 7.627 7.700 5,180,700 -0.44(-5.37%)
Sep 11, 2002 7.967 8.157 7.917 8.137 4,124,100 +0.19(+2.39%)
Sep 10, 2002 8.227 8.230 7.800 7.947 3,751,200 -0.25(-3.09%)
Sep 09, 2002 8.300 8.303 7.967 8.200 3,752,916 -0.10(-1.17%)
Sep 06, 2002 7.917 8.380 7.913 8.297 2,987,972 +0.43(+5.42%)
Sep 05, 2002 8.330 8.350 7.867 7.870 3,291,900 -0.63(-7.38%)
Sep 04, 2002 8.190 8.563 7.897 8.497 5,851,500 +0.33(+4.08%)
Sep 03, 2002 8.080 8.270 7.823 8.163 3,765,900 -0.04(-0.49%)
Aug 30, 2002 8.243 8.497 8.167 8.203 2,582,400 -0.04(-0.49%)
Aug 29, 2002 8.250 8.383 8.083 8.243 3,426,500 -0.09(-1.08%)
Aug 28, 2002 8.377 8.590 8.300 8.333 5,374,200 -0.04(-0.48%)
Aug 27, 2002 8.667 8.980 8.367 8.373 12,807,300 -0.99(-10.60%)
Aug 26, 2002 9.367 9.437 8.987 9.367 3,618,600 +0.17(+1.81%)
Aug 23, 2002 9.860 9.907 9.133 9.200 4,688,910 -0.70(-7.10%)
Aug 22, 2002 10.12 10.12 9.712 9.903 2,030,700 -0.19(-1.85%)
Aug 21, 2002 10.25 10.29 9.563 10.09 5,115,900 -0.10(-1.00%)
Aug 20, 2002 10.22 10.33 9.967 10.19 2,664,374 +0.39(+4.00%)
Aug 16, 2002 9.503 9.913 9.353 9.800 3,534,306 +0.24(+2.51%)
Aug 15, 2002 9.183 9.590 9.037 9.560 4,705,830 +0.43(+4.71%)
Aug 14, 2002 8.370 9.130 8.333 9.130 8,052,300 +0.72(+8.60%)
Aug 13, 2002 8.900 9.110 8.333 8.407 5,941,436 -0.53(-5.92%)
Aug 12, 2002 9.493 9.503 8.647 8.937 6,867,000 -0.73(-7.55%)
Aug 07, 2002 9.510 9.677 9.300 9.667 3,931,620 +0.27(+2.91%)
Aug 06, 2002 8.903 9.607 8.890 9.393 359,850,000 +0.63(+7.23%)
Aug 05, 2002 9.017 9.197 8.720 8.760 3,479,100 -0.34(-3.70%)
Aug 02, 2002 9.650 9.653 8.867 9.097 4,575,300 -0.64(-6.54%)
Aug 01, 2002 10.33 10.53 9.667 9.733 5,263,062 -0.67(-6.40%)
Jul 31, 2002 10.20 10.42 10.08 10.40 5,268,300 +0.07(+0.63%)
Jul 30, 2002 11.00 11.01 10.06 10.33 6,905,100 -0.82(-7.32%)
Jul 29, 2002 10.54 11.26 10.51 11.15 315,180,000 +0.64(+6.12%)
Jul 26, 2002 10.03 10.67 10.03 10.51 4,855,200 +0.67(+6.85%)
Jul 25, 2002 10.09 10.12 9.367 9.833 3,198,900 -0.32(-3.18%)
Jul 24, 2002 9.263 10.17 8.753 10.16 4,563,296 +0.89(+9.60%)
Jul 23, 2002 9.363 9.590 9.200 9.267 3,136,344 -0.09(-0.93%)
Jul 22, 2002 9.563 9.800 8.970 9.353 3,108,768 -0.29(-3.04%)
Jul 19, 2002 9.933 10.00 9.553 9.647 3,117,300 -0.48(-4.74%)
Jul 17, 2002 10.29 10.68 9.753 10.13 4,356,300 -0.76(-7.01%)
Jul 12, 2002 11.21 11.27 10.83 10.89 3,296,100 -0.30(-2.71%)
Jul 11, 2002 11.00 11.30 10.77 11.19 3,036,600 +0.22(+2.01%)
Jul 10, 2002 11.18 12.35 10.86 10.97 5,191,800 -0.13(-1.17%)
Jul 09, 2002 12.06 12.00 11.05 11.10 11,355,000 -0.96(-7.96%)
Jul 08, 2002 12.56 12.56 12.06 12.06 2,961,300 -0.50(-3.98%)
Jul 05, 2002 11.83 12.61 11.83 12.56 1,572,000 +0.85(+7.23%)
Jul 04, 2002 12.10 12.11 11.51 11.72 5,265,300 +0.00(+0.00%)
Jul 03, 2002 12.10 12.11 11.51 11.72 5,252,700 -0.44(-3.62%)
Jul 02, 2002 12.34 12.42 12.10 12.16 5,322,300 -0.20(-1.59%)
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