Skip to main content

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 (%)
Mar 31, 2008 8.990 9.303 8.947 9.197 4,285,713 +0.20(+2.19%)
Mar 28, 2008 9.217 9.300 8.963 9.000 3,938,337 -0.17(-1.85%)
Mar 27, 2008 9.567 9.570 9.147 9.170 6,122,883 -0.38(-3.95%)
Mar 26, 2008 9.767 9.850 9.407 9.547 4,474,875 -0.25(-2.59%)
Mar 25, 2008 9.900 9.987 9.557 9.800 5,950,581 -0.21(-2.07%)
Mar 24, 2008 9.653 10.33 9.653 10.01 8,452,086 +0.41(+4.24%)
Mar 21, 2008 8.943 9.807 8.923 9.600 7,190,136 +0.00(+0.00%)
Mar 20, 2008 8.943 9.807 8.923 9.600 7,190,136 +0.68(+7.58%)
Mar 19, 2008 9.033 9.247 8.853 8.923 6,322,713 -0.12(-1.33%)
Mar 18, 2008 8.740 9.180 8.630 9.043 6,603,132 +0.44(+5.07%)
Mar 17, 2008 8.740 8.880 8.407 8.607 4,465,962 -0.30(-3.40%)
Mar 14, 2008 9.267 9.267 8.793 8.910 5,625,375 -0.26(-2.87%)
Mar 13, 2008 8.990 9.223 8.810 9.173 6,946,911 +0.20(+2.27%)
Mar 12, 2008 8.873 9.313 8.780 8.970 5,659,287 +0.10(+1.09%)
Mar 11, 2008 8.880 8.990 8.607 8.873 4,483,023 +0.19(+2.19%)
Mar 10, 2008 8.883 9.010 8.667 8.683 5,043,366 -0.45(-4.93%)
Mar 07, 2008 8.930 9.213 8.860 9.133 1,224,708 -0.07(-0.72%)
Mar 06, 2008 9.497 9.587 9.160 9.200 999,462 -0.39(-4.10%)
Mar 05, 2008 9.363 9.678 9.317 9.593 1,424,517 +0.37(+3.97%)
Mar 04, 2008 9.160 9.240 9.070 9.227 1,489,491 +0.14(+1.58%)
Mar 03, 2008 8.870 9.107 8.700 9.083 1,335,393 +0.14(+1.57%)
Feb 29, 2008 9.433 9.463 8.873 8.943 8,759,409 -0.49(-5.23%)
Feb 28, 2008 9.577 9.660 9.323 9.437 8,352,351 -0.27(-2.78%)
Feb 27, 2008 9.283 10.13 9.283 9.707 14,936,397 +0.90(+10.26%)
Feb 26, 2008 8.447 8.803 8.367 8.803 6,353,016 +0.24(+2.76%)
Feb 25, 2008 8.467 8.620 8.147 8.567 6,287,034 +0.06(+0.71%)
Feb 22, 2008 8.300 8.520 8.167 8.507 3,485,916 +0.19(+2.24%)
Feb 21, 2008 8.600 8.703 8.320 8.320 3,453,075 -0.27(-3.18%)
Feb 20, 2008 8.140 8.663 8.123 8.593 4,467,651 +0.40(+4.84%)
Feb 19, 2008 8.500 8.583 8.180 8.197 3,426,285 -0.19(-2.30%)
Feb 18, 2008 8.410 8.417 8.247 8.390 3,392,439 +0.00(+0.00%)
Feb 15, 2008 8.410 8.417 8.247 8.390 3,392,439 -0.05(-0.59%)
Feb 14, 2008 8.923 8.923 8.437 8.440 4,158,849 -0.45(-5.10%)
Feb 13, 2008 8.913 9.000 8.783 8.893 3,935,394 +0.08(+0.95%)
Feb 12, 2008 8.833 9.080 8.727 8.810 4,859,907 +0.03(+0.30%)
Feb 11, 2008 8.440 8.803 8.343 8.783 4,319,985 +0.33(+3.94%)
Feb 08, 2008 8.633 8.760 8.333 8.450 4,273,956 -0.21(-2.46%)
Feb 07, 2008 8.233 8.743 8.217 8.663 7,637,364 +0.39(+4.67%)
Feb 06, 2008 8.507 8.753 8.253 8.277 3,704,529 -0.22(-2.63%)
Feb 05, 2008 8.767 8.860 8.480 8.500 5,038,392 -0.36(-4.10%)
Feb 04, 2008 9.213 9.297 8.737 8.863 4,955,400 -0.40(-4.32%)
Feb 01, 2008 9.333 9.363 9.000 9.263 5,462,025 -0.07(-0.79%)
Jan 31, 2008 8.480 9.507 8.293 9.337 9,994,779 +0.80(+9.33%)
Jan 30, 2008 8.870 8.880 8.527 8.540 6,887,166 -0.39(-4.40%)
Jan 29, 2008 8.887 8.950 8.590 8.933 3,737,949 +0.10(+1.09%)
Jan 28, 2008 8.567 8.853 8.490 8.837 5,808,246 +0.24(+2.75%)
Jan 25, 2008 8.630 8.890 8.477 8.600 7,515,879 -0.01(-0.15%)
Jan 24, 2008 8.457 8.620 8.247 8.613 7,091,511 +0.16(+1.85%)
Jan 23, 2008 7.957 8.473 7.680 8.457 8,672,649 +0.30(+3.72%)
Jan 22, 2008 7.373 8.293 7.203 8.153 5,397,927 +0.32(+4.09%)
Jan 21, 2008 7.920 7.993 7.632 7.833 5,996,256 +0.00(+0.00%)
Jan 18, 2008 7.920 7.993 7.632 7.833 5,996,256 +0.14(+1.78%)
Jan 17, 2008 7.620 7.843 7.600 7.697 5,774,322 +0.09(+1.23%)
Jan 16, 2008 7.043 7.687 7.033 7.603 7,772,337 +0.50(+7.09%)
Jan 15, 2008 7.283 7.307 7.093 7.100 3,512,469 -0.28(-3.75%)
Jan 14, 2008 7.557 7.557 7.313 7.377 4,539,465 -0.04(-0.54%)
Jan 11, 2008 7.547 7.547 7.323 7.417 5,415,249 -0.20(-2.58%)
Jan 10, 2008 7.177 7.700 7.123 7.613 5,984,982 +0.31(+4.29%)
Jan 09, 2008 7.417 7.427 6.907 7.300 7,863,147 -0.12(-1.62%)
Jan 08, 2008 7.680 7.713 7.420 7.420 6,260,607 -0.27(-3.51%)
Jan 07, 2008 7.657 7.777 7.540 7.690 4,986,849 -0.02(-0.26%)
Jan 04, 2008 8.040 8.040 7.640 7.710 4,484,409 -0.40(-4.93%)
Jan 03, 2008 8.430 8.460 8.073 8.110 2,644,542 -0.33(-3.87%)
Jan 02, 2008 8.640 8.673 8.343 8.437 2,906,115 -0.20(-2.35%)
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.