Dollar Tree (NQ: DLTR )

166.76 +1.39 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 16.79 16.88 16.27 16.32 5,866,497 -0.54(-3.18%)
Nov 27, 2009 16.79 17.16 16.70 16.86 1,505,331 -0.16(-0.96%)
Nov 25, 2009 17.06 17.13 16.84 17.02 4,269,291 -0.09(-0.51%)
Nov 24, 2009 17.00 17.40 16.84 17.11 10,887,438 +0.74(+4.54%)
Nov 23, 2009 16.44 16.56 16.24 16.37 4,725,903 +0.06(+0.35%)
Nov 20, 2009 16.26 16.33 16.17 16.31 2,264,430 +0.06(+0.37%)
Nov 19, 2009 16.37 16.41 16.10 16.25 2,872,029 -0.20(-1.22%)
Nov 18, 2009 16.38 16.51 16.37 16.45 2,136,669 +0.06(+0.39%)
Nov 17, 2009 16.35 16.46 16.24 16.39 3,027,636 -0.04(-0.24%)
Nov 16, 2009 15.94 16.50 15.85 16.43 5,353,308 +0.07(+0.43%)
Nov 13, 2009 16.06 16.42 16.01 16.36 4,592,406 +0.29(+1.80%)
Nov 12, 2009 16.49 16.51 16.02 16.07 2,616,453 -0.37(-2.27%)
Nov 11, 2009 16.44 16.53 16.27 16.44 3,343,119 +0.01(+0.04%)
Nov 10, 2009 16.56 16.59 16.23 16.43 2,345,820 -0.12(-0.70%)
Nov 09, 2009 16.29 16.59 16.15 16.55 3,525,222 +0.29(+1.78%)
Nov 06, 2009 16.09 16.26 15.84 16.26 5,089,188 +0.15(+0.95%)
Nov 05, 2009 16.07 16.20 15.82 16.11 4,542,513 +0.34(+2.18%)
Nov 04, 2009 15.72 15.85 15.38 15.76 3,865,347 +0.10(+0.62%)
Nov 03, 2009 15.73 15.95 15.57 15.67 3,744,345 -0.23(-1.47%)
Nov 02, 2009 15.27 15.94 15.25 15.90 8,776,572 +0.86(+5.69%)
Oct 30, 2009 15.24 15.31 14.90 15.04 5,669,679 -0.21(-1.38%)
Oct 29, 2009 15.32 15.41 15.14 15.25 3,335,700 +0.02(+0.13%)
Oct 28, 2009 15.34 15.54 15.16 15.23 4,494,525 -0.07(-0.48%)
Oct 27, 2009 15.73 15.73 15.19 15.31 3,579,138 -0.37(-2.38%)
Oct 26, 2009 15.76 15.90 15.59 15.68 3,974,730 -0.17(-1.07%)
Oct 23, 2009 15.87 16.04 15.78 15.85 3,312,966 -0.14(-0.86%)
Oct 22, 2009 15.75 16.15 15.67 15.99 5,938,977 +0.23(+1.46%)
Oct 21, 2009 16.22 16.32 15.76 15.76 3,180,672 -0.55(-3.35%)
Oct 20, 2009 16.37 16.47 16.26 16.30 2,768,892 -0.16(-0.95%)
Oct 19, 2009 16.31 16.50 16.15 16.46 2,823,501 +0.16(+0.98%)
Oct 16, 2009 16.25 16.39 16.10 16.30 3,110,913 +0.05(+0.31%)
Oct 15, 2009 16.42 16.48 16.21 16.25 3,040,782 -0.27(-1.65%)
Oct 14, 2009 16.48 16.73 16.41 16.52 4,784,847 -0.08(-0.46%)
Oct 13, 2009 16.40 16.63 16.39 16.60 4,334,574 +0.17(+1.03%)
Oct 12, 2009 16.34 16.44 16.23 16.43 3,885,021 +0.08(+0.49%)
Oct 09, 2009 16.13 16.36 16.05 16.35 3,150,255 +0.13(+0.82%)
Oct 08, 2009 16.35 16.46 16.17 16.22 3,807,759 -0.12(-0.71%)
Oct 07, 2009 16.62 16.73 16.19 16.33 3,602,136 -0.19(-1.15%)
Oct 06, 2009 16.15 16.56 16.12 16.52 3,981,687 +0.40(+2.48%)
Oct 05, 2009 15.84 16.15 15.78 16.12 3,648,933 +0.26(+1.66%)
Oct 02, 2009 16.02 16.20 15.85 15.86 4,275,948 -0.26(-1.61%)
Oct 01, 2009 16.14 16.37 16.03 16.12 4,367,736 -0.11(-0.66%)
Sep 30, 2009 16.28 16.35 16.01 16.23 5,314,209 +0.17(+1.06%)
Sep 29, 2009 16.07 16.18 15.94 16.06 5,133,099 +0.04(+0.25%)
Sep 28, 2009 15.99 16.12 15.90 16.02 5,888,652 +0.01(+0.08%)
Sep 25, 2009 16.32 16.34 15.93 16.00 6,577,257 -0.43(-2.64%)
Sep 24, 2009 16.50 16.64 16.33 16.44 3,564,957 +0.00(+0.00%)
Sep 23, 2009 16.80 16.82 16.42 16.44 5,043,093 -0.30(-1.79%)
Sep 22, 2009 16.94 17.11 16.69 16.74 5,018,136 -0.18(-1.04%)
Sep 21, 2009 16.33 17.02 16.28 16.91 8,802,570 +0.81(+5.05%)
Sep 18, 2009 16.02 16.17 15.85 16.10 4,749,711 +0.08(+0.50%)
Sep 17, 2009 16.10 16.10 15.84 16.02 5,333,298 +0.07(+0.44%)
Sep 16, 2009 16.26 16.31 15.91 15.95 5,529,507 -0.30(-1.87%)
Sep 15, 2009 16.43 16.56 16.18 16.25 2,604,345 -0.19(-1.14%)
Sep 14, 2009 16.30 16.46 16.17 16.44 2,084,118 +0.09(+0.55%)
Sep 11, 2009 16.71 16.76 16.22 16.35 3,473,817 -0.42(-2.49%)
Sep 10, 2009 16.42 16.80 16.40 16.77 5,142,312 +0.37(+2.28%)
Sep 09, 2009 16.43 16.53 16.29 16.39 3,263,859 +0.05(+0.29%)
Sep 08, 2009 16.42 16.57 16.24 16.35 3,494,709 -0.04(-0.26%)
Sep 04, 2009 16.41 16.46 16.23 16.39 3,267,810 -0.05(-0.32%)
Sep 03, 2009 16.29 16.45 16.01 16.44 4,896,003 -0.00(-0.02%)
Sep 02, 2009 16.55 16.59 16.36 16.45 2,469,858 -0.06(-0.38%)
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.