$75.15 -0.09 (%) Dollar Tree Inc - NASDAQ

Feb. 10, 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
2/10/201675.8176.5074.8575.151,856,479
2/9/201675.2176.9074.7075.242,745,032
2/8/201678.6278.9974.2875.333,197,898
2/5/201676.6578.1175.1476.564,426,913
2/4/201679.3479.4175.8776.673,754,191
2/3/201682.0182.7678.8679.592,618,651
2/2/201682.0882.5080.7581.692,305,994
2/1/201681.2182.2279.9681.983,168,324
1/29/201679.5881.9779.2581.323,372,376
1/28/201679.1279.3577.4278.911,843,740
1/27/201678.0879.5077.4277.972,758,556
1/26/201676.6478.0976.1377.692,195,609
1/25/201677.3077.6876.2576.601,675,971
1/22/201678.5078.5076.5677.262,045,145
1/21/201676.4178.7575.7277.032,664,553
1/20/201676.0076.7373.7476.032,139,239
1/19/201676.4677.9875.5076.892,517,106
1/15/201673.5675.6773.5675.303,369,728
1/14/201675.7776.5074.1575.703,533,794
1/13/201678.8378.8375.3475.483,077,597
1/12/201677.5778.7977.1578.701,827,237
1/11/201678.2278.3876.2977.363,242,741
1/8/201678.7479.4377.6077.793,362,910
1/7/201679.2581.4478.3278.454,492,004
1/6/201678.9480.5878.2280.523,572,648
1/5/201679.2780.7879.2479.984,335,356
1/4/201676.8478.8276.0978.814,555,148
12/31/201577.4378.2277.1477.221,163,347
12/30/201578.1678.3677.4577.62933,173
12/29/201577.5378.6077.4378.021,323,607
12/28/201576.5877.4476.1677.241,467,882
12/24/201577.0877.4776.6176.68809,042
12/23/201578.4678.6376.9477.042,039,781
12/22/201577.3378.1776.4177.862,248,123
12/21/201576.1077.1475.1076.902,376,492
12/18/201575.9276.4274.6676.093,915,603
12/17/201578.9879.1776.5176.582,592,900
12/16/201577.8279.1776.9278.872,086,654
12/15/201578.3578.3576.7877.342,859,872
12/14/201576.6778.0976.2977.712,800,605
12/11/201576.6477.4675.9176.453,702,212
12/10/201577.9678.8877.3277.812,992,810
12/9/201579.0579.9878.2078.452,442,043
12/8/201577.9680.0477.7379.483,583,812
12/7/201577.3478.5975.8378.453,982,130
12/4/201575.3577.9074.3777.244,479,004
12/3/201576.2476.9573.7174.094,583,961
12/2/201576.3276.5875.8276.041,909,004
12/1/201576.0476.9575.4375.972,767,323
11/30/201575.2075.7273.8675.464,623,776
11/27/201575.1075.2074.2975.081,466,088
11/25/201574.5076.0074.2174.933,657,409
11/24/201568.8975.1968.5174.169,935,375
11/23/201568.9269.8268.1169.556,280,866
11/20/201567.5969.2267.3668.423,313,725
11/19/201566.9167.6066.5667.162,811,109
11/18/201564.2566.8063.9166.632,915,761
11/17/201563.7665.5063.1064.233,758,076
11/16/201562.5362.9061.3362.792,831,014
11/13/201566.0466.3861.9762.216,259,242
11/12/201566.3067.0765.9766.573,050,157
11/11/201568.0968.2965.7366.503,364,979
11/10/201567.8268.1467.1967.853,000,088
11/9/201567.7167.7366.3367.611,774,453
11/6/201568.0469.2367.6567.972,774,296
11/5/201567.3967.8066.6867.711,168,306
11/4/201567.5567.8166.9567.162,032,035
11/3/201566.5969.0566.5067.553,736,765
11/2/201565.6566.3564.4566.222,539,927
10/30/201565.0065.7764.6165.492,205,676
10/29/201563.7264.9363.5064.862,022,176
10/28/201563.4164.1162.6463.961,829,250
10/27/201563.1263.5162.5963.022,718,090
10/26/201562.5863.8462.5863.682,575,731
10/23/201565.4465.5061.7562.533,769,011
10/22/201564.4365.0764.1264.802,983,471
10/21/201564.3164.9564.1064.281,864,984
10/20/201563.8364.2863.4064.122,017,877
10/19/201562.7064.6862.5563.833,106,675
10/16/201562.9163.7862.7163.462,319,369
10/15/201561.7962.9061.0362.803,383,124
10/14/201563.7664.1960.3161.386,537,897
10/13/201563.0164.0762.7963.462,971,874
10/12/201563.2863.2862.4863.051,993,066
10/9/201561.9963.4361.9163.363,810,147
10/8/201562.6262.8461.2362.086,900,693
10/7/201565.3165.5461.8262.909,087,103
10/6/201567.6968.0464.5465.195,092,163
10/5/201567.4068.3467.3068.122,667,551
10/2/201566.6066.9764.7366.954,716,384
10/1/201566.7667.4866.1567.442,400,025
9/30/201567.1367.2466.0566.664,204,273
9/29/201568.5168.7066.0566.243,661,096
9/28/201569.5869.9668.3968.703,646,604
9/25/201569.7570.4669.6070.113,275,189
9/24/201569.4969.6868.3969.252,868,502
9/23/201569.1170.0168.8569.894,460,049
9/22/201567.4069.3667.0169.185,131,081
9/21/201565.7968.3665.7967.853,893,272
9/18/201567.1467.7366.5766.656,395,736
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center