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 30, 2004 10.66 10.67 10.42 10.64 7,110,000 +0.02(+0.19%)
Jan 29, 2004 10.62 10.73 10.51 10.62 2,625,300 +0.02(+0.16%)
Jan 28, 2004 11.03 11.08 10.50 10.60 3,822,600 -0.39(-3.55%)
Jan 27, 2004 10.80 11.27 10.78 10.99 7,017,900 +0.20(+1.82%)
Jan 26, 2004 10.64 10.80 10.59 10.79 2,446,500 +0.13(+1.19%)
Jan 23, 2004 10.63 10.69 10.58 10.67 1,556,700 +0.03(+0.31%)
Jan 22, 2004 10.62 10.80 10.55 10.63 2,395,500 -0.03(-0.31%)
Jan 21, 2004 10.59 10.67 10.47 10.67 2,434,500 +0.07(+0.63%)
Jan 20, 2004 10.57 10.67 10.50 10.60 2,093,100 +0.04(+0.38%)
Jan 16, 2004 10.56 10.67 10.46 10.56 4,174,200 +0.01(+0.09%)
Jan 15, 2004 10.63 10.71 10.40 10.55 2,803,575 -0.09(-0.88%)
Jan 14, 2004 10.84 10.89 10.64 10.64 2,816,415 -0.13(-1.24%)
Jan 13, 2004 10.83 11.00 10.65 10.78 4,622,595 -0.07(-0.65%)
Jan 12, 2004 10.84 10.90 10.72 10.85 5,447,067 -0.03(-0.31%)
Jan 09, 2004 10.65 11.07 10.65 10.88 4,335,885 +0.05(+0.46%)
Jan 08, 2004 10.76 10.84 10.71 10.83 3,685,251 +0.15(+1.40%)
Jan 07, 2004 10.65 10.76 10.47 10.68 5,202,840 +0.06(+0.56%)
Jan 06, 2004 10.27 10.73 10.11 10.62 11,469,300 +0.76(+7.67%)
Jan 05, 2004 9.857 10.01 9.630 9.863 4,838,400 -0.01(-0.07%)
Jan 02, 2004 10.07 10.10 9.813 9.870 3,580,500 -0.15(-1.53%)
Dec 31, 2003 10.04 10.16 9.927 10.02 4,314,000 -0.03(-0.27%)
Dec 30, 2003 10.09 10.14 9.970 10.05 4,826,913 -0.04(-0.40%)
Dec 29, 2003 10.11 10.16 10.04 10.09 3,185,397 +0.02(+0.20%)
Dec 26, 2003 10.08 10.13 10.01 10.07 541,842 +0.02(+0.20%)
Dec 24, 2003 10.12 10.15 9.950 10.05 2,275,353 -0.10(-1.02%)
Dec 23, 2003 10.17 10.17 9.833 10.15 4,669,626 +0.06(+0.56%)
Dec 22, 2003 10.05 10.13 9.900 10.10 3,511,968 +0.12(+1.17%)
Dec 19, 2003 10.14 10.16 9.900 9.980 3,845,535 -0.10(-0.96%)
Dec 18, 2003 9.867 10.08 9.813 10.08 4,236,672 +0.26(+2.68%)
Dec 17, 2003 9.393 9.933 9.350 9.813 5,674,074 +0.41(+4.40%)
Dec 16, 2003 9.477 9.487 9.120 9.400 7,309,395 -0.16(-1.64%)
Dec 15, 2003 10.01 10.02 9.513 9.557 5,253,903 -0.20(-2.08%)
Dec 12, 2003 10.05 10.05 9.670 9.760 4,295,577 -0.27(-2.72%)
Dec 11, 2003 9.840 10.08 9.797 10.03 4,735,776 +0.19(+1.96%)
Dec 10, 2003 9.933 9.967 9.770 9.840 4,871,148 -0.08(-0.84%)
Dec 09, 2003 10.11 10.17 9.900 9.923 4,427,454 -0.04(-0.40%)
Dec 08, 2003 9.890 10.17 9.833 9.963 3,645,210 +0.04(+0.40%)
Dec 05, 2003 9.997 10.25 9.870 9.923 4,482,381 -0.07(-0.73%)
Dec 04, 2003 10.22 10.26 9.800 9.997 7,647,057 -0.29(-2.79%)
Dec 03, 2003 10.56 10.72 10.22 10.28 5,325,993 -0.22(-2.06%)
Dec 02, 2003 10.83 10.86 10.45 10.50 9,873,759 -0.42(-3.82%)
Dec 01, 2003 10.68 10.92 10.63 10.92 10,379,736 +0.34(+3.25%)
Nov 28, 2003 10.48 10.69 10.47 10.57 3,565,494 +0.03(+0.28%)
Nov 26, 2003 10.78 10.92 10.37 10.54 30,024,296 -0.93(-8.08%)
Nov 25, 2003 11.57 11.63 11.36 11.47 4,257,201 -0.05(-0.46%)
Nov 24, 2003 11.44 11.66 11.37 11.52 3,655,848 +0.34(+3.04%)
Nov 21, 2003 11.05 11.21 10.99 11.18 3,112,509 +0.19(+1.73%)
Nov 20, 2003 11.01 11.25 10.88 10.99 3,872,112 -0.03(-0.30%)
Nov 19, 2003 11.14 11.16 10.88 11.03 4,644,135 -0.00(-0.03%)
Nov 18, 2003 11.23 11.50 11.02 11.03 2,948,796 -0.18(-1.58%)
Nov 17, 2003 11.38 11.46 11.03 11.21 4,527,102 -0.15(-1.35%)
Nov 14, 2003 11.67 11.79 11.34 11.36 3,355,233 -0.22(-1.87%)
Nov 13, 2003 11.75 11.76 11.46 11.58 4,636,278 -0.25(-2.11%)
Nov 12, 2003 11.56 11.88 11.53 11.83 5,534,835 +0.30(+2.60%)
Nov 11, 2003 11.25 11.61 11.25 11.53 10,329,102 +0.35(+3.13%)
Nov 10, 2003 11.78 11.81 11.09 11.18 11,364,975 -0.59(-4.99%)
Nov 07, 2003 12.33 12.33 11.71 11.76 11,418,405 -0.52(-4.26%)
Nov 06, 2003 12.47 12.58 12.14 12.29 6,764,199 -0.51(-3.99%)
Nov 05, 2003 12.78 12.87 12.65 12.80 2,485,353 +0.05(+0.39%)
Nov 04, 2003 12.77 12.79 12.68 12.75 1,941,198 -0.13(-1.03%)
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.