Financial News

Dollar Tree (NQ: DLTR )

99.27 USD +0.63 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 77.47 79.32 77.28 78.93 4,123,133 +1.57(+2.03%)
Sep 29, 2016 79.26 79.30 77.34 77.36 3,577,518 -2.04(-2.57%)
Sep 28, 2016 80.65 80.65 79.10 79.40 2,443,896 -1.06(-1.32%)
Sep 27, 2016 79.27 80.59 78.27 80.46 2,882,734 +0.46(+0.57%)
Sep 26, 2016 79.61 80.28 79.25 80.00 2,153,289 -0.09(-0.11%)
Sep 23, 2016 79.53 80.76 79.06 80.09 2,675,282 +0.02(+0.02%)
Sep 22, 2016 80.43 80.81 78.65 80.07 3,436,334 +0.18(+0.23%)
Sep 21, 2016 79.98 80.36 79.03 79.89 1,896,668 +0.19(+0.24%)
Sep 20, 2016 80.33 80.57 79.29 79.70 2,762,566 -0.52(-0.65%)
Sep 19, 2016 81.27 81.55 80.15 80.22 2,259,115 -0.88(-1.09%)
Sep 16, 2016 81.47 81.62 80.53 81.10 3,212,004 -0.89(-1.09%)
Sep 15, 2016 81.14 82.10 80.89 81.99 2,202,070 +0.54(+0.66%)
Sep 14, 2016 80.48 82.00 80.48 81.45 3,598,928 +1.27(+1.58%)
Sep 13, 2016 81.73 82.10 79.65 80.18 3,911,807 -2.20(-2.67%)
Sep 12, 2016 81.34 82.68 81.25 82.38 2,707,767 +0.75(+0.92%)
Sep 09, 2016 81.51 82.37 81.43 81.63 4,647,184 -0.21(-0.26%)
Sep 08, 2016 82.55 82.55 81.40 81.84 3,201,946 -0.66(-0.80%)
Sep 07, 2016 83.01 83.02 81.74 82.50 2,778,503 -0.78(-0.94%)
Sep 06, 2016 83.56 83.75 82.71 83.28 2,850,573 +0.17(+0.20%)
Sep 02, 2016 83.11 83.11 83.11 83.11 1,819,900 -0.07(-0.08%)
Sep 01, 2016 82.39 83.69 82.21 83.18 2,938,633 +0.48(+0.58%)
Aug 31, 2016 83.76 84.16 82.13 82.70 4,207,988 -1.41(-1.68%)
Aug 30, 2016 85.35 85.35 83.46 84.11 4,274,152 -1.42(-1.66%)
Aug 29, 2016 85.75 86.32 85.15 85.53 3,851,142 +0.03(+0.04%)
Aug 26, 2016 85.14 86.49 84.57 85.50 5,463,574 +0.00(+0.00%)
Aug 25, 2016 88.00 89.58 85.38 85.50 15,533,993 -9.43(-9.93%)
Aug 24, 2016 95.82 96.00 94.06 94.93 3,552,374 -0.58(-0.61%)
Aug 23, 2016 96.02 96.35 95.26 95.51 2,104,587 -0.25(-0.26%)
Aug 22, 2016 95.32 95.93 95.06 95.76 1,249,093 +0.19(+0.20%)
Aug 19, 2016 95.82 96.40 95.00 95.57 1,217,591 -0.29(-0.30%)
Aug 18, 2016 95.72 96.01 95.09 95.86 1,209,636 +0.37(+0.39%)
Aug 17, 2016 94.94 96.13 94.63 95.49 1,741,217 -0.02(-0.02%)
Aug 16, 2016 95.69 96.20 94.81 95.51 1,539,547 -0.75(-0.78%)
Aug 15, 2016 96.35 96.95 95.67 96.26 2,245,115 -0.02(-0.02%)
Aug 12, 2016 96.96 97.39 96.00 96.28 1,877,966 -1.09(-1.12%)
Aug 11, 2016 99.00 99.93 97.07 97.37 1,899,820 -0.75(-0.76%)
Aug 10, 2016 96.39 99.00 96.11 98.12 2,243,669 +2.17(+2.26%)
Aug 09, 2016 95.79 96.14 95.03 95.95 913,848 +0.05(+0.05%)
Aug 08, 2016 96.97 97.03 95.61 95.90 1,079,630 -1.12(-1.15%)
Aug 05, 2016 96.41 97.38 96.16 97.02 1,187,353 +0.95(+0.99%)
Aug 04, 2016 96.78 97.44 95.72 96.07 1,519,043 -0.70(-0.72%)
Aug 03, 2016 95.88 96.77 95.02 96.77 1,312,502 +0.54(+0.56%)
Aug 02, 2016 97.15 97.41 95.71 96.23 1,843,830 -0.87(-0.90%)
Aug 01, 2016 97.48 97.84 96.50 97.10 1,505,444 +0.81(+0.84%)
Jul 29, 2016 96.27 96.55 95.64 96.29 988,787 +0.17(+0.18%)
Jul 28, 2016 95.32 96.27 94.68 96.12 1,263,272 +0.40(+0.42%)
Jul 27, 2016 96.73 96.76 95.27 95.72 1,385,687 -0.93(-0.96%)
Jul 26, 2016 96.45 97.45 96.25 96.65 1,164,878 +0.26(+0.27%)
Jul 25, 2016 95.87 96.45 95.81 96.39 955,088 +0.26(+0.27%)
Jul 22, 2016 95.06 96.14 94.67 96.13 1,687,962 +1.47(+1.55%)
Jul 21, 2016 95.01 95.56 93.97 94.66 1,202,385 -0.79(-0.83%)
Jul 20, 2016 95.79 96.05 94.99 95.45 1,507,526 +0.09(+0.09%)
Jul 19, 2016 95.00 95.54 94.90 95.36 1,195,576 -0.37(-0.39%)
Jul 18, 2016 94.58 96.27 94.58 95.73 1,753,749 +1.39(+1.47%)
Jul 15, 2016 95.69 95.69 94.30 94.34 1,501,211 -0.66(-0.69%)
Jul 14, 2016 95.00 95.52 94.53 95.00 1,445,008 +0.64(+0.68%)
Jul 13, 2016 94.68 95.09 94.24 94.36 872,394 -0.08(-0.08%)
Jul 12, 2016 95.06 95.35 94.33 94.44 1,406,898 -0.43(-0.45%)
Jul 11, 2016 95.18 95.66 94.85 94.87 1,081,224 -0.21(-0.22%)
Jul 08, 2016 95.45 94.63 94.75 95.08 2,078,922 +0.45(+0.48%)
Jul 07, 2016 94.63 94.85 93.70 94.63 1,005,641 -0.35(-0.37%)
Jul 05, 2016 93.63 95.23 93.59 94.98 1,825,937 +1.20(+1.28%)
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