Dollar Tree Inc $54.46

up +0.84


2/9/2014 04:00 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
8/29/201453.9053.9953.3353.632,670,946
8/28/201453.4854.2653.3253.953,155,815
8/27/201453.5253.6953.1753.562,482,710
8/26/201453.8154.2053.4353.512,423,578
8/25/201454.3754.6953.8053.862,496,037
8/22/201454.3954.5854.0454.272,473,718
8/21/201454.0454.5253.6054.285,605,083
8/20/201454.7655.3654.4355.003,502,013
8/19/201454.3255.1854.2954.715,911,110
8/18/201454.7554.8054.0454.269,116,394
8/15/201456.1556.1655.2855.611,883,515
8/14/201455.5456.0555.4055.931,107,435
8/13/201455.1755.4954.4855.441,765,181
8/12/201454.9155.4154.7054.932,065,404
8/11/201455.6955.8854.9955.102,117,938
8/8/201455.3455.8054.9655.681,711,728
8/7/201455.1655.5354.6855.081,791,051
8/6/201454.5955.6854.4355.012,205,099
8/5/201455.9756.6554.4254.766,155,962
8/4/201454.7756.2854.7055.973,403,952
8/1/201454.5654.9554.2654.702,895,787
7/31/201455.3155.8254.3954.475,109,857
7/30/201454.7055.8554.5055.477,141,484
7/29/201454.5755.2153.7654.4413,010,995
7/28/201459.7059.8454.6554.8736,322,351
7/25/201454.8454.9454.1354.22793,214
7/24/201454.4855.1854.4854.951,523,101
7/23/201454.4454.5854.1254.46559,851
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
Trading Center