Dollar Tree Inc $54.30

down -0.65


25/7/2014 02:06 PM  |  NASDAQ : DLTR  
Industries : Retail / Discount, Variety Stores
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DLTR historical data

Date Open High Low Close Volume
7/24/201454.4855.1854.4854.951,521,671
7/23/201454.4454.5854.1254.46553,151
7/22/201454.6354.6854.1654.29819,508
7/21/201454.6454.8454.3254.41665,328
7/18/201454.4854.8954.0154.761,232,091
7/17/201454.2554.8054.0654.201,156,960
7/16/201455.1755.2054.2954.571,445,706
7/15/201455.3755.7054.9855.172,159,501
7/14/201455.4555.6555.1655.291,239,628
7/11/201455.4355.5154.6755.251,343,666
7/10/201454.5155.8054.1255.482,097,294
7/9/201456.7056.7055.0555.221,589,638
7/8/201455.2055.5855.0455.151,693,300
7/7/201454.9555.3654.7955.351,953,013
7/3/201454.8355.5254.3055.001,071,230
7/2/201454.2454.8854.2454.751,438,639
7/1/201454.4154.7954.1754.421,594,626
6/30/201453.4754.5653.1654.462,965,520
6/27/201453.6353.6352.9253.351,320,464
6/26/201453.8153.8153.1153.661,452,302
6/25/201454.6354.6353.6753.922,073,862
6/24/201453.6753.9753.4353.772,263,840
6/23/201453.7853.8753.3953.501,263,315
6/20/201453.9954.0353.4053.682,375,521
6/19/201453.8054.0653.4153.721,163,325
6/18/201453.7153.9553.3653.751,117,055
6/17/201453.8954.1853.7053.90786,021
6/16/201453.8454.3153.8454.00964,428
6/13/201454.0454.1253.5753.921,196,200
6/12/201454.0854.2953.5553.931,183,781
6/11/201454.6454.6854.0254.271,110,434
6/10/201455.6255.6254.5454.611,622,363
6/9/201456.8657.2255.3955.502,839,834
6/6/201454.9355.3554.6755.141,350,840
6/5/201454.3254.7353.8654.661,777,690
6/4/201453.7754.3453.6254.321,212,035
6/3/201452.6754.2752.6753.973,000,906
6/2/201452.9953.4152.8753.321,044,432
5/30/201453.5253.6952.6453.031,402,081
5/29/201453.5953.6852.8653.262,004,466
5/28/201453.0553.1452.2652.781,680,428
5/27/201452.7753.3552.7553.171,701,818
5/23/201453.3953.3952.5552.682,441,807
5/22/201453.9254.5053.0153.316,727,189
5/21/201451.0451.3949.6950.003,513,875
5/20/201451.8952.0850.9251.122,294,588
5/19/201451.6352.1351.2952.021,711,338
5/16/201451.0751.9150.7851.791,405,651
5/15/201451.5751.5950.5251.011,785,973
5/14/201452.0352.3051.6051.741,179,290
5/13/201453.1453.1451.9752.192,610,273
5/12/201452.7853.3552.7353.311,517,981
5/9/201451.9752.8051.5652.771,360,042
5/8/201452.0252.8051.7952.041,755,457
5/7/201451.5851.9751.3851.921,636,582
5/6/201451.9552.5151.4851.591,256,060
5/5/201452.2052.3851.6152.011,012,157
5/2/201451.8552.7251.6352.501,434,192
5/1/201452.3452.4051.5551.641,155,597
4/30/201451.3952.1151.1552.071,337,868
4/29/201451.9752.2451.2551.511,185,666
4/28/201451.6352.3051.4151.891,288,656
4/25/201451.2151.7351.0051.361,196,315
4/24/201451.7451.8951.1851.42723,530
4/23/201451.8451.8751.2551.511,176,298
4/22/201450.6551.5050.6551.361,631,732
4/21/201451.1051.3050.4950.671,334,002
4/17/201450.6351.3350.5451.091,392,179
4/16/201451.1851.4250.4950.691,017,729
4/15/201451.0651.3550.1550.731,975,929
4/14/201451.0951.2350.4450.942,049,074
4/11/201450.5051.0850.3150.743,012,968
4/10/201452.0352.2350.6650.812,420,098
4/9/201450.9852.1850.9452.132,775,192
4/8/201450.8351.1450.6150.891,936,269
4/7/201452.0952.1750.5850.942,769,056
4/4/201453.0053.1551.9252.112,075,014
4/3/201452.8353.1152.6152.762,290,315
4/2/201452.4752.9752.2852.821,931,553
4/1/201451.5252.7851.5252.471,753,416
3/31/201452.2552.4151.7152.182,033,819
3/28/201452.0152.5351.9352.151,405,304
3/27/201451.8952.0951.2251.831,764,515
3/26/201452.1452.5952.0352.031,990,650
3/25/201452.3852.6451.8651.911,766,600
3/24/201452.9053.0052.0452.292,381,233
3/21/201453.7453.8652.6352.753,666,543
3/20/201453.1253.6152.9653.321,196,341
3/19/201453.7853.9452.9153.271,348,902
3/18/201453.6253.8753.3353.661,155,978
3/17/201454.3054.3053.2753.681,488,602
3/14/201454.0254.7553.8653.921,386,385
3/13/201454.1054.9454.0054.211,634,589
3/12/201454.1454.9954.1154.962,273,810
3/11/201454.4854.5854.2354.431,675,070
3/10/201454.3054.5454.0054.291,836,973
3/7/201454.6054.9454.2854.331,896,080
3/6/201454.0254.3753.6954.111,334,629
3/5/201454.5254.6053.5954.012,564,064
3/4/201455.1055.3254.2454.631,947,721
Trading Center