Dollar Tree (NQ: DLTR )

130.20 +0.21 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 8.680 8.730 8.573 8.640 3,143,418 -0.07(-0.80%)
Dec 28, 2007 8.680 8.810 8.613 8.710 2,968,755 -0.06(-0.72%)
Dec 27, 2007 8.837 8.867 8.703 8.773 2,095,917 -0.13(-1.50%)
Dec 26, 2007 8.977 8.977 8.790 8.907 2,824,173 -0.20(-2.16%)
Dec 24, 2007 8.853 9.103 8.847 9.103 1,098,915 +0.28(+3.21%)
Dec 21, 2007 8.973 9.067 8.720 8.820 7,099,641 +0.05(+0.61%)
Dec 20, 2007 8.727 8.807 8.543 8.767 3,736,737 +0.03(+0.38%)
Dec 19, 2007 8.650 8.897 8.587 8.733 4,758,228 +0.01(+0.08%)
Dec 18, 2007 8.530 8.797 8.387 8.727 6,726,408 +0.11(+1.32%)
Dec 17, 2007 8.843 8.973 8.570 8.613 8,485,761 -0.25(-2.86%)
Dec 14, 2007 9.227 9.277 8.837 8.867 8,954,640 -0.41(-4.45%)
Dec 13, 2007 9.250 9.367 9.137 9.280 4,316,544 -0.00(-0.04%)
Dec 12, 2007 9.520 9.790 9.183 9.283 4,961,655 -0.09(-1.00%)
Dec 11, 2007 9.790 9.803 9.350 9.377 7,408,578 -0.41(-4.22%)
Dec 10, 2007 9.780 9.857 9.621 9.790 4,633,101 +0.04(+0.44%)
Dec 07, 2007 9.333 9.853 9.313 9.747 7,179,306 +0.34(+3.58%)
Dec 06, 2007 9.617 9.617 9.307 9.410 7,455,183 -0.33(-3.39%)
Dec 05, 2007 9.667 9.803 9.627 9.740 5,112,123 +0.12(+1.25%)
Dec 04, 2007 9.687 9.797 9.617 9.620 6,165,642 -0.19(-1.90%)
Dec 03, 2007 9.523 9.887 9.523 9.807 10,718,424 +0.25(+2.65%)
Nov 30, 2007 9.500 9.710 9.267 9.553 10,167,402 +0.06(+0.67%)
Nov 29, 2007 9.500 9.597 9.187 9.490 12,455,157 +0.53(+5.92%)
Nov 28, 2007 9.267 9.267 8.390 8.960 14,908,641 -0.11(-1.21%)
Nov 27, 2007 8.943 9.073 8.767 9.070 8,595,729 +0.10(+1.15%)
Nov 26, 2007 9.027 9.057 8.833 8.967 9,884,955 +0.03(+0.37%)
Nov 23, 2007 8.723 9.147 8.700 8.933 3,912,996 -0.04(-0.45%)
Nov 21, 2007 8.870 9.087 8.667 8.973 8,177,196 -0.07(-0.74%)
Nov 20, 2007 9.147 9.607 8.867 9.040 11,685,720 +0.30(+3.47%)
Nov 19, 2007 8.803 8.940 8.723 8.737 8,277,168 -0.14(-1.58%)
Nov 16, 2007 9.130 9.223 8.828 8.877 5,067,087 -0.26(-2.85%)
Nov 15, 2007 9.293 9.323 9.000 9.137 5,985,789 -0.18(-1.93%)
Nov 14, 2007 9.767 9.823 9.297 9.317 5,840,022 -0.38(-3.92%)
Nov 13, 2007 9.613 9.793 9.580 9.697 5,046,108 +0.14(+1.43%)
Nov 12, 2007 9.513 9.997 9.483 9.560 7,229,514 +0.01(+0.14%)
Nov 09, 2007 10.23 10.23 9.507 9.547 8,060,154 -1.02(-9.62%)
Nov 08, 2007 11.09 11.37 10.04 10.56 12,883,287 -0.60(-5.35%)
Nov 07, 2007 11.43 11.54 11.16 11.16 4,093,821 -0.41(-3.54%)
Nov 06, 2007 11.46 11.67 11.31 11.57 3,921,681 +0.22(+1.91%)
Nov 05, 2007 12.01 12.06 11.35 11.35 6,441,105 -0.81(-6.69%)
Nov 02, 2007 12.28 12.40 12.00 12.17 3,582,309 -0.04(-0.30%)
Nov 01, 2007 12.60 12.76 12.19 12.20 3,632,955 -0.56(-4.41%)
Oct 31, 2007 12.87 12.90 12.52 12.77 3,568,281 -0.02(-0.18%)
Oct 30, 2007 12.51 12.96 12.41 12.79 3,691,626 +0.29(+2.35%)
Oct 29, 2007 12.61 12.69 12.44 12.50 3,376,704 -0.17(-1.32%)
Oct 26, 2007 12.24 12.66 12.16 12.66 3,560,379 +0.56(+4.60%)
Oct 25, 2007 12.30 12.45 12.03 12.11 4,673,148 -0.14(-1.12%)
Oct 24, 2007 12.14 12.29 11.98 12.24 5,811,231 +0.06(+0.46%)
Oct 23, 2007 12.32 12.47 12.08 12.19 15,086,073 -0.11(-0.89%)
Oct 22, 2007 11.93 12.33 11.23 12.30 13,839,600 -0.19(-1.52%)
Oct 19, 2007 12.99 13.06 12.47 12.49 3,751,746 -0.52(-4.00%)
Oct 18, 2007 13.04 13.16 12.88 13.01 2,055,975 -0.11(-0.84%)
Oct 17, 2007 13.20 13.27 12.89 13.12 2,778,150 -0.01(-0.10%)
Oct 16, 2007 13.47 13.52 13.00 13.13 3,722,157 -0.43(-3.17%)
Oct 15, 2007 13.73 13.75 13.31 13.56 2,504,748 -0.19(-1.41%)
Oct 12, 2007 13.98 13.98 13.65 13.75 2,297,742 -0.20(-1.46%)
Oct 11, 2007 13.99 14.25 13.87 13.96 2,633,607 +0.11(+0.79%)
Oct 10, 2007 13.75 13.96 13.75 13.85 2,734,173 +0.05(+0.34%)
Oct 09, 2007 13.72 13.83 13.62 13.80 2,377,839 +0.09(+0.68%)
Oct 08, 2007 13.82 13.83 13.66 13.71 2,011,116 -0.08(-0.60%)
Oct 05, 2007 13.71 13.92 13.57 13.79 4,781,469 +0.29(+2.12%)
Oct 04, 2007 14.11 14.14 13.46 13.50 5,200,497 -0.52(-3.73%)
Oct 03, 2007 13.87 14.32 13.87 14.03 3,338,760 +0.05(+0.36%)
Oct 02, 2007 13.86 14.01 13.75 13.98 4,208,817 +0.23(+1.65%)
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.