Dollar Tree (NQ: DLTR )

133.34 +0.84 (+0.63%)
Streaming Delayed Price Updated: 3:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 8.667 8.810 8.657 8.810 4,532,511 +0.15(+1.77%)
May 30, 2006 8.720 8.720 8.583 8.657 2,861,427 -0.08(-0.88%)
May 26, 2006 8.587 8.737 8.567 8.733 2,966,850 +0.12(+1.43%)
May 25, 2006 8.583 8.703 8.510 8.610 3,456,651 +0.14(+1.65%)
May 24, 2006 8.797 9.083 8.257 8.470 8,819,877 -0.33(-3.71%)
May 23, 2006 8.800 8.917 8.687 8.797 2,699,898 +0.02(+0.23%)
May 22, 2006 8.710 8.837 8.557 8.777 3,190,611 -0.04(-0.45%)
May 19, 2006 8.803 8.867 8.667 8.817 1,442,649 +0.05(+0.57%)
May 18, 2006 8.827 8.863 8.720 8.767 2,673,660 -0.02(-0.19%)
May 17, 2006 8.810 8.857 8.660 8.783 2,150,991 -0.06(-0.64%)
May 16, 2006 8.937 8.980 8.760 8.840 1,947,978 -0.11(-1.27%)
May 15, 2006 8.867 8.960 8.757 8.953 2,890,314 +0.02(+0.19%)
May 12, 2006 9.033 9.057 8.910 8.937 1,762,533 -0.10(-1.14%)
May 11, 2006 9.120 9.197 9.030 9.040 1,838,346 -0.12(-1.27%)
May 10, 2006 9.123 9.227 9.013 9.157 2,516,055 +0.01(+0.15%)
May 09, 2006 9.143 9.297 9.087 9.143 3,100,215 -0.03(-0.29%)
May 08, 2006 8.870 9.270 8.840 9.170 3,857,595 +0.32(+3.62%)
May 05, 2006 8.927 8.983 8.770 8.850 2,740,218 -0.06(-0.71%)
May 04, 2006 8.993 9.080 8.797 8.913 2,104,152 +0.15(+1.71%)
May 03, 2006 8.763 8.800 8.667 8.763 1,681,050 -0.01(-0.08%)
May 02, 2006 8.687 8.800 8.533 8.770 1,990,767 +0.13(+1.54%)
May 01, 2006 8.687 8.833 8.580 8.637 3,954,117 -0.05(-0.61%)
Apr 28, 2006 8.757 8.803 8.670 8.690 1,669,200 -0.12(-1.40%)
Apr 27, 2006 8.680 8.833 8.587 8.813 1,968,654 +0.15(+1.69%)
Apr 26, 2006 8.617 8.750 8.580 8.667 1,820,814 +0.08(+0.93%)
Apr 25, 2006 8.613 8.720 8.567 8.587 2,561,094 -0.03(-0.39%)
Apr 24, 2006 8.633 8.713 8.533 8.620 2,501,241 -0.03(-0.35%)
Apr 21, 2006 8.840 8.897 8.600 8.650 2,971,842 -0.20(-2.22%)
Apr 20, 2006 8.627 8.917 8.587 8.847 3,354,063 +0.17(+1.92%)
Apr 19, 2006 8.667 8.717 8.627 8.680 3,408,486 -0.01(-0.12%)
Apr 18, 2006 8.670 8.790 8.607 8.690 2,626,722 +0.02(+0.23%)
Apr 17, 2006 8.690 8.753 8.600 8.670 2,981,007 -0.05(-0.57%)
Apr 13, 2006 8.697 8.763 8.650 8.720 2,477,610 +0.04(+0.46%)
Apr 12, 2006 8.670 8.770 8.637 8.680 2,627,154 +0.01(+0.12%)
Apr 11, 2006 8.990 8.993 8.653 8.670 5,779,029 -0.34(-3.81%)
Apr 10, 2006 9.247 9.247 8.983 9.013 3,652,986 -0.21(-2.28%)
Apr 07, 2006 9.367 9.463 9.177 9.223 1,976,820 -0.08(-0.86%)
Apr 06, 2006 9.317 9.340 9.171 9.303 3,516,048 +0.00(+0.04%)
Apr 05, 2006 9.377 9.403 9.293 9.300 3,128,919 -0.09(-0.92%)
Apr 04, 2006 9.343 9.463 9.203 9.387 3,442,473 +0.15(+1.59%)
Apr 03, 2006 9.237 9.333 9.230 9.240 3,183,165 +0.02(+0.18%)
Mar 31, 2006 9.367 9.367 9.197 9.223 2,388,351 -0.11(-1.14%)
Mar 30, 2006 9.333 9.383 9.277 9.330 2,933,916 +0.01(+0.11%)
Mar 29, 2006 9.263 9.323 9.203 9.320 1,470,804 +0.09(+0.94%)
Mar 28, 2006 9.227 9.273 9.190 9.233 3,007,476 -0.02(-0.25%)
Mar 27, 2006 9.177 9.293 9.177 9.257 1,444,248 +0.06(+0.65%)
Mar 24, 2006 9.193 9.270 9.133 9.197 3,209,334 +0.01(+0.15%)
Mar 23, 2006 8.850 9.327 8.843 9.183 4,434,300 +0.30(+3.34%)
Mar 22, 2006 8.940 8.953 8.813 8.887 3,641,400 -0.08(-0.93%)
Mar 21, 2006 9.057 9.073 8.927 8.970 5,231,109 -0.16(-1.75%)
Mar 20, 2006 9.153 9.153 9.007 9.130 1,661,376 +0.01(+0.07%)
Mar 17, 2006 9.037 9.163 9.023 9.123 2,073,711 +0.08(+0.85%)
Mar 16, 2006 8.940 9.083 8.927 9.047 2,177,148 +0.10(+1.16%)
Mar 15, 2006 8.903 8.967 8.863 8.943 2,303,928 +0.06(+0.71%)
Mar 14, 2006 8.860 8.933 8.760 8.880 2,630,736 -0.02(-0.19%)
Mar 13, 2006 8.817 8.983 8.817 8.897 2,556,186 +0.07(+0.83%)
Mar 10, 2006 8.713 8.937 8.617 8.823 3,837,138 +0.13(+1.46%)
Mar 09, 2006 8.787 8.830 8.683 8.697 2,278,038 -0.10(-1.17%)
Mar 08, 2006 8.763 8.900 8.750 8.800 4,626,432 -0.00(-0.04%)
Mar 07, 2006 9.050 9.097 8.760 8.803 4,177,731 -0.34(-3.75%)
Mar 06, 2006 9.147 9.213 9.033 9.147 1,870,329 +0.03(+0.37%)
Mar 03, 2006 8.990 9.220 8.940 9.113 2,798,001 +0.07(+0.81%)
Mar 02, 2006 9.210 9.257 8.997 9.040 2,936,970 -0.24(-2.55%)
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.