Dollar Tree (NQ: DLTR )

133.19 +0.69 (+0.52%)
Streaming Delayed Price Updated: 1:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 51.39 52.11 51.15 52.07 1,337,088 +0.56(+1.09%)
Apr 29, 2014 51.97 52.24 51.25 51.51 1,185,414 -0.38(-0.73%)
Apr 28, 2014 51.63 52.30 51.41 51.89 1,287,913 +0.53(+1.03%)
Apr 25, 2014 51.21 51.73 51.00 51.36 1,196,315 -0.06(-0.12%)
Apr 24, 2014 51.74 51.89 51.18 51.42 722,142 -0.09(-0.17%)
Apr 23, 2014 51.84 51.87 51.25 51.51 1,172,092 +0.15(+0.29%)
Apr 22, 2014 50.65 51.50 50.65 51.36 1,627,324 +0.69(+1.36%)
Apr 21, 2014 51.10 51.30 50.49 50.67 1,333,878 -0.42(-0.82%)
Apr 17, 2014 50.63 51.09 51.09 51.09 1,392,200 +0.40(+0.79%)
Apr 16, 2014 51.18 51.42 50.49 50.69 1,010,873 -0.04(-0.08%)
Apr 15, 2014 51.06 51.35 50.15 50.73 1,975,917 -0.21(-0.41%)
Apr 14, 2014 51.09 51.23 50.44 50.94 2,048,841 +0.20(+0.39%)
Apr 11, 2014 50.50 51.08 50.31 50.74 3,012,968 -0.07(-0.14%)
Apr 10, 2014 52.03 52.10 50.66 50.81 2,341,549 -1.32(-2.53%)
Apr 09, 2014 50.98 52.18 50.94 52.13 2,746,360 +1.24(+2.44%)
Apr 08, 2014 50.83 51.14 50.61 50.89 1,935,368 -0.05(-0.10%)
Apr 07, 2014 52.09 52.17 50.58 50.94 2,768,097 -1.17(-2.25%)
Apr 04, 2014 53.00 53.15 51.92 52.11 2,075,014 -0.65(-1.23%)
Apr 03, 2014 52.83 53.10 52.61 52.76 2,286,729 -0.06(-0.11%)
Apr 02, 2014 52.47 52.97 52.28 52.82 1,930,443 +0.35(+0.67%)
Apr 01, 2014 51.52 52.78 51.52 52.47 1,752,916 +0.29(+0.56%)
Mar 31, 2014 52.25 52.41 51.71 52.18 2,018,019 +0.03(+0.06%)
Mar 28, 2014 52.01 52.53 51.93 52.15 1,405,304 +0.32(+0.62%)
Mar 27, 2014 51.89 52.09 51.22 51.83 1,757,355 -0.20(-0.38%)
Mar 26, 2014 52.14 52.59 52.03 52.03 1,984,111 +0.12(+0.23%)
Mar 25, 2014 52.38 52.64 51.85 51.91 1,763,537 -0.38(-0.73%)
Mar 24, 2014 52.90 53.00 52.04 52.29 2,381,147 -0.46(-0.87%)
Mar 21, 2014 53.74 53.86 52.63 52.75 3,666,543 -0.57(-1.07%)
Mar 20, 2014 53.12 53.61 52.96 53.32 1,183,932 +0.05(+0.09%)
Mar 19, 2014 53.78 53.94 52.91 53.27 1,348,201 -0.39(-0.73%)
Mar 18, 2014 53.62 53.87 53.33 53.66 1,153,803 -0.02(-0.04%)
Mar 17, 2014 54.30 54.30 53.27 53.68 1,486,559 -0.24(-0.45%)
Mar 14, 2014 54.02 54.75 53.86 53.92 1,386,385 -0.29(-0.53%)
Mar 13, 2014 54.10 54.94 54.00 54.21 1,634,589 -0.75(-1.36%)
Mar 12, 2014 54.14 54.99 54.11 54.96 2,273,308 +0.53(+0.97%)
Mar 11, 2014 54.48 54.58 54.23 54.43 1,417,670 +0.14(+0.26%)
Mar 10, 2014 54.30 54.54 54.00 54.29 1,836,673 -0.04(-0.07%)
Mar 07, 2014 54.60 54.94 54.28 54.33 1,896,080 +0.22(+0.41%)
Mar 06, 2014 54.02 54.37 53.69 54.11 1,329,528 +0.10(+0.19%)
Mar 05, 2014 54.52 54.60 53.59 54.01 2,558,952 -0.62(-1.13%)
Mar 04, 2014 55.10 55.32 54.24 54.63 1,941,720 -0.09(-0.16%)
Mar 03, 2014 54.45 54.99 54.26 54.72 1,788,763 -0.05(-0.09%)
Feb 28, 2014 54.76 55.12 54.44 54.77 2,375,334 +0.11(+0.20%)
Feb 27, 2014 55.04 55.63 54.62 54.66 4,321,603 -0.63(-1.14%)
Feb 26, 2014 52.24 56.39 52.24 55.29 9,318,610 +2.61(+4.95%)
Feb 25, 2014 52.25 52.90 52.02 52.68 3,150,314 +0.35(+0.67%)
Feb 24, 2014 51.98 52.77 51.97 52.33 2,313,161 +0.36(+0.69%)
Feb 21, 2014 51.60 52.27 51.38 51.97 1,958,193 +0.45(+0.87%)
Feb 20, 2014 52.15 52.15 51.49 51.52 2,660,788 -0.67(-1.28%)
Feb 19, 2014 52.20 52.52 52.02 52.19 2,290,356 -0.10(-0.19%)
Feb 18, 2014 52.04 52.37 51.82 52.29 1,877,915 +0.37(+0.71%)
Feb 14, 2014 51.78 51.92 51.92 51.92 1,968,700 +0.08(+0.15%)
Feb 13, 2014 51.79 51.89 51.51 51.84 1,681,895 -0.09(-0.17%)
Feb 12, 2014 51.79 52.17 51.55 51.93 2,610,887 +0.35(+0.68%)
Feb 11, 2014 51.30 51.75 51.04 51.58 1,768,169 +0.25(+0.49%)
Feb 10, 2014 51.19 51.52 50.97 51.33 2,067,855 -0.06(-0.12%)
Feb 07, 2014 51.15 51.50 50.79 51.39 1,660,879 +0.50(+0.98%)
Feb 06, 2014 49.94 50.93 49.83 50.89 3,176,303 +1.08(+2.17%)
Feb 05, 2014 50.01 50.33 49.65 49.81 6,209,208 -0.20(-0.40%)
Feb 04, 2014 49.84 50.20 49.69 50.01 3,152,991 +0.33(+0.66%)
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.