$70.43 +0.25 (%) Dollar Tree Inc - NASDAQ

Jan. 30, 2015 | 10:00 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DLTR historical data

Date Open High Low Close Volume
1/29/201570.1870.5669.5870.183,851,782
1/28/201571.7071.7069.8269.963,741,971
1/27/201570.1271.5869.7571.315,788,825
1/26/201572.1172.3469.5270.368,088,115
1/23/201570.4972.5970.3472.076,166,724
1/22/201568.2870.5867.8370.259,284,887
1/21/201567.2068.1067.0967.813,633,653
1/20/201566.8867.3765.9167.253,547,275
1/16/201566.0066.9865.2066.718,718,049
1/15/201567.5168.0566.0766.418,250,953
1/14/201567.2667.5565.8667.374,910,095
1/13/201570.1170.2367.7168.005,076,290
1/12/201569.4469.5468.4769.434,267,683
1/9/201571.0071.2069.3669.462,161,138
1/8/201571.0671.1970.2571.112,800,255
1/7/201569.1870.9268.8370.832,756,264
1/6/201569.7869.9667.5868.672,696,853
1/5/201570.2070.5469.4569.622,654,512
1/2/201570.9471.3069.7670.351,435,854
12/31/201470.9871.5370.3270.382,182,634
12/30/201470.2570.8470.2070.701,240,771
12/29/201469.3870.5369.3670.501,134,540
12/26/201470.0070.6869.4769.57926,133
12/24/201470.2970.4669.4869.86663,639
12/23/201469.5870.8269.1970.061,606,085
12/22/201468.7569.2568.2969.091,454,005
12/19/201468.8469.3968.2568.702,902,893
12/18/201468.8869.1568.5669.112,055,755
12/17/201467.3268.3166.8568.061,775,522
12/16/201467.8368.4666.9567.012,231,921
12/15/201468.7169.5868.0268.601,737,795
12/12/201467.1168.6767.0968.141,863,670
12/11/201469.5869.5867.6967.772,061,711
12/10/201468.0268.1167.1067.201,769,096
12/9/201467.4668.2267.3668.112,276,167
12/8/201468.0868.4467.5767.992,280,003
12/5/201469.6569.6568.0468.412,722,178
12/4/201469.0769.6569.0369.272,118,832
12/3/201467.5469.3167.2369.203,745,898
12/2/201466.9268.8066.9268.712,519,157
12/1/201468.3268.4467.0067.942,870,880
11/28/201468.4169.5068.1868.361,481,539
11/26/201466.6567.3766.6267.341,567,696
11/25/201467.3867.3866.5366.802,483,912
11/24/201466.6067.3566.4467.202,191,267
11/21/201466.8467.2366.0166.393,209,203
11/20/201464.4267.0864.2765.877,792,640
11/19/201462.4062.6661.3862.633,907,360
11/18/201461.4762.1061.3361.992,628,183
11/17/201462.0862.7261.3661.471,940,713
11/14/201462.1862.3461.5862.062,011,525
11/13/201462.0562.3361.6561.991,749,381
11/12/201461.4361.9761.2061.821,837,709
11/11/201461.7462.1661.3661.511,177,427
11/10/201461.7362.0261.5261.851,601,441
11/7/201462.2062.2361.2861.561,651,051
11/6/201461.2562.3761.1662.111,975,411
11/5/201460.7261.4060.6361.131,331,849
11/4/201460.6560.9160.5660.851,019,387
11/3/201460.8460.9960.2160.891,783,010
10/31/201460.5461.0060.2360.573,760,327
10/30/201458.6159.7258.4859.521,603,942
10/29/201459.0959.4858.2958.801,434,021
10/28/201458.7058.9858.1958.981,467,617
10/27/201458.9259.1658.6258.801,254,441
10/24/201458.3258.9858.1458.941,692,297
10/23/201457.6458.6157.5558.512,212,271
10/22/201458.1958.5157.5357.561,315,113
10/21/201457.4558.2557.2958.131,976,528
10/20/201456.7457.3656.2157.342,246,949
10/17/201455.4956.8055.0856.582,233,430
10/16/201454.6855.5854.1555.052,092,222
10/15/201455.1755.8953.7055.245,913,638
10/14/201455.8955.9054.8655.883,718,212
10/13/201455.9856.3455.4355.483,990,982
10/10/201456.8857.3056.0456.052,117,172
10/9/201457.1657.3756.5556.702,540,149
10/8/201456.7057.3656.4557.222,138,766
10/7/201456.4456.8456.0856.572,283,835
10/6/201457.2557.3256.4056.571,603,699
10/3/201456.1557.0455.6656.873,155,726
10/2/201455.3655.8955.0255.751,870,188
10/1/201455.8355.9354.9955.292,145,879
9/30/201455.9956.3055.8656.071,612,693
9/29/201455.5356.2855.4256.063,178,252
9/26/201455.7156.1155.3655.745,370,196
9/25/201456.0056.1255.3355.542,026,254
9/24/201455.7556.2755.6456.154,395,619
9/23/201456.6756.7955.7655.792,459,758
9/22/201457.0757.2056.5456.762,547,502
9/19/201457.2757.3256.8057.013,190,751
9/18/201456.3057.4056.1357.114,525,398
9/17/201455.7556.2955.5756.201,809,006
9/16/201455.3855.8055.3855.731,562,731
9/15/201456.1356.2555.5455.611,173,298
9/12/201455.7056.2255.6955.921,793,221
9/11/201455.8056.0955.5355.681,622,696
9/10/201455.9656.1155.6155.821,730,133
9/9/201455.2756.0455.2055.912,050,181
9/8/201455.4255.7955.2555.541,901,414
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center