Financial News

Dollar Tree (NQ: DLTR )

132.75 +0.25 (+0.19%)
Streaming Delayed Price Updated: 10:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 12.79 12.79 12.24 12.30 8,930,061 -0.36(-2.87%)
May 29, 2008 12.00 12.77 12.00 12.66 9,043,425 +0.56(+4.66%)
May 28, 2008 11.58 12.22 11.41 12.10 11,540,601 +0.84(+7.46%)
May 27, 2008 11.06 11.39 10.94 11.26 5,233,584 +0.24(+2.15%)
May 26, 2008 10.99 11.10 10.77 11.02 4,908,399 +0.00(+0.00%)
May 23, 2008 10.99 11.10 10.77 11.02 4,908,399 +0.02(+0.15%)
May 22, 2008 11.00 11.15 10.84 11.01 4,441,041 +0.07(+0.64%)
May 21, 2008 11.24 11.39 10.87 10.94 5,026,791 -0.33(-2.90%)
May 20, 2008 11.29 11.50 11.11 11.26 4,415,199 -0.13(-1.14%)
May 19, 2008 11.64 11.71 11.32 11.39 3,897,501 -0.27(-2.29%)
May 16, 2008 11.92 11.95 11.46 11.66 2,863,458 -0.19(-1.60%)
May 15, 2008 11.81 11.89 11.68 11.85 4,604,688 +0.02(+0.17%)
May 14, 2008 11.97 12.08 11.74 11.83 4,763,832 -0.07(-0.56%)
May 13, 2008 11.76 11.96 11.64 11.90 4,951,944 +0.06(+0.54%)
May 12, 2008 11.66 11.85 11.34 11.83 9,247,038 +0.32(+2.78%)
May 09, 2008 11.03 11.72 11.03 11.51 9,343,032 +0.37(+3.35%)
May 08, 2008 10.33 11.21 10.33 11.14 10,032,762 +1.04(+10.30%)
May 07, 2008 10.33 10.40 10.05 10.10 4,313,421 -0.26(-2.48%)
May 06, 2008 10.27 10.42 10.05 10.36 2,678,298 +0.06(+0.55%)
May 05, 2008 10.32 10.38 10.05 10.30 3,217,071 -0.01(-0.10%)
May 02, 2008 10.63 10.67 10.18 10.31 4,558,059 -0.22(-2.12%)
May 01, 2008 10.53 10.71 10.44 10.53 6,143,952 +0.00(+0.00%)
Apr 30, 2008 10.40 10.82 10.19 10.53 4,648,593 +0.17(+1.67%)
Apr 29, 2008 10.25 10.40 10.12 10.36 3,586,089 +0.09(+0.84%)
Apr 28, 2008 10.48 10.50 10.21 10.27 2,640,408 -0.22(-2.13%)
Apr 25, 2008 10.42 10.52 10.13 10.50 2,654,421 +0.22(+2.17%)
Apr 24, 2008 10.13 10.49 10.02 10.27 3,717,063 +0.20(+1.95%)
Apr 23, 2008 9.850 10.12 9.717 10.08 3,594,354 +0.19(+1.96%)
Apr 22, 2008 10.17 10.25 9.820 9.883 4,013,652 -0.34(-3.36%)
Apr 21, 2008 10.03 10.25 10.00 10.23 4,522,608 +0.05(+0.46%)
Apr 18, 2008 9.770 10.28 9.700 10.18 5,786,865 +0.59(+6.19%)
Apr 17, 2008 9.620 9.693 9.397 9.587 2,773,500 -0.08(-0.79%)
Apr 16, 2008 9.667 9.903 9.633 9.663 6,332,487 +0.05(+0.49%)
Apr 15, 2008 9.580 9.643 9.440 9.617 4,900,680 +0.09(+0.94%)
Apr 14, 2008 9.543 9.667 9.383 9.527 3,511,782 +0.04(+0.46%)
Apr 11, 2008 9.487 9.623 9.323 9.483 3,217,434 -0.06(-0.59%)
Apr 10, 2008 9.250 9.613 9.137 9.540 4,089,693 +0.32(+3.47%)
Apr 09, 2008 9.563 9.647 9.167 9.220 4,191,102 -0.24(-2.50%)
Apr 08, 2008 9.627 9.693 9.370 9.457 5,147,190 -0.22(-2.27%)
Apr 07, 2008 9.720 9.920 9.510 9.677 4,192,851 -0.09(-0.92%)
Apr 04, 2008 9.927 9.943 9.623 9.767 4,053,249 -0.18(-1.78%)
Apr 03, 2008 9.963 10.03 9.627 9.943 3,893,676 -0.08(-0.80%)
Apr 02, 2008 9.923 10.23 9.827 10.02 6,095,175 +0.31(+3.23%)
Apr 01, 2008 9.303 9.887 9.303 9.710 4,965,111 +0.51(+5.58%)
Mar 31, 2008 8.990 9.303 8.947 9.197 4,285,713 +0.20(+2.19%)
Mar 28, 2008 9.217 9.300 8.963 9.000 3,938,337 -0.17(-1.85%)
Mar 27, 2008 9.567 9.570 9.147 9.170 6,122,883 -0.38(-3.95%)
Mar 26, 2008 9.767 9.850 9.407 9.547 4,474,875 -0.25(-2.59%)
Mar 25, 2008 9.900 9.987 9.557 9.800 5,950,581 -0.21(-2.07%)
Mar 24, 2008 9.653 10.33 9.653 10.01 8,452,086 +0.41(+4.24%)
Mar 21, 2008 8.943 9.807 8.923 9.600 7,190,136 +0.00(+0.00%)
Mar 20, 2008 8.943 9.807 8.923 9.600 7,190,136 +0.68(+7.58%)
Mar 19, 2008 9.033 9.247 8.853 8.923 6,322,713 -0.12(-1.33%)
Mar 18, 2008 8.740 9.180 8.630 9.043 6,603,132 +0.44(+5.07%)
Mar 17, 2008 8.740 8.880 8.407 8.607 4,465,962 -0.30(-3.40%)
Mar 14, 2008 9.267 9.267 8.793 8.910 5,625,375 -0.26(-2.87%)
Mar 13, 2008 8.990 9.223 8.810 9.173 6,946,911 +0.20(+2.27%)
Mar 12, 2008 8.873 9.313 8.780 8.970 5,659,287 +0.10(+1.09%)
Mar 11, 2008 8.880 8.990 8.607 8.873 4,483,023 +0.19(+2.19%)
Mar 10, 2008 8.883 9.010 8.667 8.683 5,043,366 -0.45(-4.93%)
Mar 07, 2008 8.930 9.213 8.860 9.133 1,224,708 -0.07(-0.72%)
Mar 06, 2008 9.497 9.587 9.160 9.200 999,462 -0.39(-4.10%)
Mar 05, 2008 9.363 9.678 9.317 9.593 1,424,517 +0.37(+3.97%)
Mar 04, 2008 9.160 9.240 9.070 9.227 1,489,491 +0.14(+1.58%)
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