Financial News

Dollar Tree (NQ: DLTR )

103.15 USD +0.70 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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