Dollar Tree (NQ: DLTR )

133.15 +0.65 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 10.38 10.53 10.31 10.48 1,961,382 +0.11(+1.09%)
Jan 30, 2007 10.43 10.45 10.31 10.37 1,864,182 -0.05(-0.51%)
Jan 29, 2007 10.29 10.47 10.21 10.42 4,050,489 +0.14(+1.36%)
Jan 26, 2007 10.30 10.32 10.14 10.28 3,137,481 +0.03(+0.29%)
Jan 25, 2007 10.47 10.47 10.21 10.25 3,834,669 -0.28(-2.69%)
Jan 24, 2007 10.46 10.57 10.45 10.54 2,159,361 +0.07(+0.64%)
Jan 23, 2007 10.52 10.55 10.43 10.47 1,797,480 -0.03(-0.29%)
Jan 22, 2007 10.56 10.65 10.39 10.50 2,077,209 -0.03(-0.32%)
Jan 19, 2007 10.57 10.59 10.42 10.53 2,831,565 -0.04(-0.41%)
Jan 18, 2007 10.57 10.65 10.47 10.58 2,698,182 +0.03(+0.32%)
Jan 17, 2007 10.68 10.69 10.52 10.54 1,709,727 -0.12(-1.16%)
Jan 16, 2007 10.71 10.84 10.62 10.67 3,107,322 -0.03(-0.31%)
Jan 12, 2007 10.71 10.77 10.60 10.70 4,113,294 +0.00(+0.03%)
Jan 11, 2007 10.72 10.78 10.64 10.70 2,887,140 +0.03(+0.25%)
Jan 10, 2007 10.65 10.71 10.58 10.67 2,441,289 +0.02(+0.16%)
Jan 09, 2007 10.74 10.77 10.58 10.65 3,730,560 -0.02(-0.16%)
Jan 08, 2007 10.70 10.81 10.54 10.67 8,189,397 -0.01(-0.06%)
Jan 05, 2007 10.20 10.93 10.20 10.68 12,265,701 +0.46(+4.50%)
Jan 04, 2007 10.25 10.34 10.00 10.22 4,615,890 -0.01(-0.13%)
Jan 03, 2007 10.12 10.35 10.12 10.23 4,521,495 +0.20(+1.96%)
Dec 29, 2006 10.03 10.14 10.02 10.03 1,862,439 -0.02(-0.17%)
Dec 28, 2006 10.15 10.19 10.04 10.05 1,539,876 -0.13(-1.31%)
Dec 27, 2006 10.03 10.20 10.02 10.18 2,415,129 +0.16(+1.60%)
Dec 26, 2006 9.987 10.04 9.970 10.02 1,506,456 +0.00(+0.03%)
Dec 22, 2006 9.937 10.06 9.937 10.02 1,880,184 +0.08(+0.84%)
Dec 21, 2006 10.01 10.05 9.900 9.937 2,270,733 -0.06(-0.57%)
Dec 20, 2006 9.957 10.04 9.950 9.993 1,918,800 +0.04(+0.44%)
Dec 19, 2006 10.02 10.02 9.780 9.950 2,696,736 -0.13(-1.26%)
Dec 18, 2006 10.10 10.22 10.05 10.08 2,011,257 -0.03(-0.26%)
Dec 15, 2006 10.21 10.22 10.08 10.10 3,652,224 -0.04(-0.36%)
Dec 14, 2006 10.06 10.16 10.04 10.14 2,559,063 +0.12(+1.16%)
Dec 13, 2006 10.07 10.10 9.980 10.02 2,456,664 +0.02(+0.17%)
Dec 12, 2006 10.10 10.14 9.937 10.01 3,181,506 -0.10(-0.96%)
Dec 11, 2006 10.32 10.37 10.07 10.10 3,541,212 +0.04(+0.40%)
Dec 08, 2006 10.01 10.14 10.01 10.06 2,398,893 -0.00(-0.03%)
Dec 07, 2006 10.18 10.26 10.05 10.07 3,066,261 -0.13(-1.24%)
Dec 06, 2006 10.08 10.24 10.08 10.19 2,948,394 +0.11(+1.09%)
Dec 05, 2006 10.01 10.13 9.983 10.08 2,809,944 -0.01(-0.07%)
Dec 04, 2006 9.930 10.13 9.900 10.09 2,929,638 +0.21(+2.16%)
Dec 01, 2006 10.00 10.08 9.783 9.877 4,810,359 -0.13(-1.27%)
Nov 30, 2006 10.10 10.13 9.970 10.00 3,215,400 -0.11(-1.12%)
Nov 29, 2006 10.14 10.25 10.10 10.12 2,301,093 +0.00(+0.00%)
Nov 28, 2006 10.04 10.17 10.01 10.12 5,273,388 +0.04(+0.43%)
Nov 27, 2006 10.30 10.32 10.04 10.07 3,681,693 -0.24(-2.36%)
Nov 24, 2006 10.29 10.39 10.25 10.32 1,047,423 -0.02(-0.19%)
Nov 22, 2006 10.42 10.49 10.26 10.34 3,957,564 -0.10(-0.96%)
Nov 21, 2006 10.66 10.67 10.31 10.44 3,262,584 -0.15(-1.39%)
Nov 20, 2006 10.45 10.70 10.45 10.58 3,424,695 +0.07(+0.70%)
Nov 17, 2006 10.66 10.66 10.42 10.51 1,867,896 -0.16(-1.47%)
Nov 16, 2006 10.61 10.67 10.51 10.67 2,439,432 +0.15(+1.39%)
Nov 15, 2006 10.53 10.67 10.48 10.52 2,353,197 +0.05(+0.45%)
Nov 14, 2006 10.41 10.50 10.35 10.47 1,544,634 +0.04(+0.38%)
Nov 13, 2006 10.44 10.60 10.40 10.43 1,369,791 -0.04(-0.35%)
Nov 10, 2006 10.27 10.50 10.24 10.47 1,890,654 +0.22(+2.18%)
Nov 09, 2006 10.39 10.41 10.22 10.25 1,725,762 -0.12(-1.13%)
Nov 08, 2006 10.31 10.43 10.27 10.36 2,667,888 -0.01(-0.10%)
Nov 07, 2006 10.36 10.57 10.33 10.37 1,510,776 +0.01(+0.13%)
Nov 06, 2006 10.23 10.39 10.23 10.36 2,072,736 +0.20(+2.00%)
Nov 03, 2006 10.10 10.27 10.05 10.16 2,262,822 +0.05(+0.49%)
Nov 02, 2006 10.14 10.28 10.02 10.11 2,313,747 -0.07(-0.72%)
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.