$78.93 +1.57 (%) Dollar Tree Inc - NASDAQ

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DLTR historical data

Date Open High Low Close Volume
9/30/201677.4779.3277.2878.934,124,962
9/29/201679.2679.3077.3477.363,577,772
9/28/201680.6580.6579.1079.402,444,764
9/27/201679.2780.5978.2780.462,883,156
9/26/201679.6180.2879.2680.002,153,389
9/23/201679.5380.7679.0680.092,675,282
9/22/201680.4380.8178.6580.073,436,334
9/21/201679.9880.3679.0379.891,896,918
9/20/201680.3380.5779.3079.702,762,566
9/19/201681.2781.5580.1580.222,259,115
9/16/201681.4781.6280.5381.103,212,004
9/15/201681.1482.1080.8981.992,202,070
9/14/201680.4882.0080.4881.453,599,028
9/13/201681.7382.1079.6680.183,912,107
9/12/201681.3482.6881.2582.382,707,767
9/9/201681.5182.3781.4381.634,647,184
9/8/201682.5582.5581.4081.843,201,946
9/7/201683.0183.0281.7482.502,778,503
9/6/201683.5683.7582.7183.282,850,573
9/2/201683.1183.8382.5583.111,821,032
9/1/201682.3983.7582.2183.182,938,633
8/31/201683.7684.1682.1382.704,207,988
8/30/201685.3585.3583.4684.114,274,152
8/29/201685.7586.3285.1585.533,851,142
8/26/201685.1486.4984.5785.505,463,574
8/25/201688.0089.5885.3885.5015,533,998
8/24/201695.8296.0094.0694.933,555,500
8/23/201696.0296.3595.2695.512,104,587
8/22/201695.3295.9395.0695.761,249,093
8/19/201695.8296.4095.0095.571,217,591
8/18/201695.7296.0195.0995.861,209,636
8/17/201694.9496.1394.6395.491,741,217
8/16/201695.6996.2094.8195.511,539,551
8/15/201696.3596.9595.6796.262,245,115
8/12/201696.9697.3996.0096.281,877,966
8/11/201699.0099.9397.0797.371,899,820
8/10/201696.3999.0096.1198.122,243,669
8/9/201695.7996.1495.0395.95913,848
8/8/201696.9797.0395.6195.901,079,630
8/5/201696.4197.3896.1697.021,187,353
8/4/201696.7897.4495.7296.071,519,043
8/3/201695.8896.7795.0296.771,312,502
8/2/201697.1597.4195.7196.231,843,830
8/1/201697.4897.8496.5097.101,505,444
7/29/201696.2796.5595.6496.29988,787
7/28/201695.3296.2794.6896.121,263,272
7/27/201696.7396.7695.2795.721,385,987
7/26/201696.4597.4596.2596.651,164,878
7/25/201695.8796.4595.8196.39955,088
7/22/201695.0696.1494.6796.131,687,962
7/21/201695.0195.5693.9794.661,202,385
7/20/201695.7996.0594.9995.451,507,526
7/19/201695.0095.5494.9095.361,195,576
7/18/201694.5896.2794.5895.731,753,764
7/15/201695.6995.6994.3094.341,501,211
7/14/201695.0095.5294.5395.001,445,008
7/13/201694.6895.0994.2494.36872,394
7/12/201695.0695.3594.3394.441,406,898
7/11/201695.1895.6694.8594.871,082,299
7/8/201695.4596.0094.7595.082,078,922
7/7/201694.6394.8593.7094.631,005,641
7/6/201694.9695.2894.0094.861,646,183
7/5/201693.6395.2393.5994.981,825,937
7/1/201694.6994.6993.6793.781,443,034
6/30/201694.7994.8293.5594.241,791,144
6/29/201692.6094.8592.6094.421,779,087
6/28/201693.2593.3591.5192.312,124,993
6/27/201691.4692.7990.8692.562,551,446
6/24/201690.2393.0690.2391.892,566,166
6/23/201692.4692.7891.6692.382,162,344
6/22/201692.4892.6991.7191.921,591,928
6/21/201692.3193.3392.1892.631,576,204
6/20/201692.3392.9792.1492.482,557,055
6/17/201691.7591.9791.1691.582,798,217
6/16/201690.7091.8990.3491.841,693,340
6/15/201690.4991.7890.0491.051,561,960
6/14/201690.0490.4689.2890.052,182,566
6/13/201691.2091.5790.0490.171,505,705
6/10/201691.4191.8190.8891.341,017,029
6/9/201691.4892.1791.0391.971,210,338
6/8/201691.1991.6390.7991.571,817,014
6/7/201690.4392.1290.4391.251,412,818
6/6/201691.4891.4890.1990.621,305,198
6/3/201690.9191.9190.7691.081,877,104
6/2/201690.9691.7790.1291.052,314,001
6/1/201690.5491.0089.7990.812,822,986
5/31/201689.3990.8688.7190.545,592,280
5/27/201688.9789.5987.3888.945,880,018
5/26/201685.4989.1684.8088.3711,666,212
5/25/201677.7078.9877.5578.363,355,053
5/24/201675.9778.0075.7077.532,973,395
5/23/201677.1177.4075.4975.562,355,998
5/20/201676.8677.1975.5676.892,992,782
5/19/201676.3077.1075.6576.913,338,795
5/18/201676.1376.4673.0275.334,551,102
5/17/201679.0879.5777.0877.512,619,871
5/16/201677.7880.3977.1380.032,534,901
5/13/201679.4380.2677.4277.633,047,267
5/12/201679.5580.8779.0880.291,800,321
5/11/201680.8580.9578.8679.032,183,697
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center