$74.99 -1.20 (%) Dollar Tree Inc - NASDAQ

May. 29, 2015 | 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
5/29/201575.9276.3174.8674.992,157,890
5/28/201576.3676.7475.6676.191,640,746
5/27/201575.7276.5475.5476.341,679,457
5/26/201577.1477.5275.3575.502,928,615
5/22/201578.2578.4976.9777.183,717,685
5/21/201575.0580.2274.5178.688,598,454
5/20/201577.6677.7076.0376.263,496,880
5/19/201578.3978.6577.4377.552,138,493
5/18/201578.4378.5277.6678.421,959,257
5/15/201577.1478.4076.8278.372,279,883
5/14/201578.1578.4076.8276.972,213,277
5/13/201579.1879.4777.6777.851,917,695
5/12/201578.6179.6878.4479.211,640,664
5/11/201579.0579.3778.6478.981,879,449
5/8/201578.6179.7578.4279.181,771,758
5/7/201577.3078.3576.8878.011,804,446
5/6/201576.3877.3276.1077.151,811,895
5/5/201576.9277.4876.1876.342,097,955
5/4/201577.7377.8176.8377.312,038,082
5/1/201576.3777.8876.1477.732,097,672
4/30/201577.3277.8076.1476.413,134,241
4/29/201579.7980.1577.4177.473,176,848
4/28/201580.2180.4679.5579.971,244,895
4/27/201581.8981.8979.9980.421,859,903
4/24/201581.1481.3880.4581.141,394,535
4/23/201580.2381.2680.2381.011,155,977
4/22/201580.6780.9580.1180.572,275,197
4/21/201580.4780.9780.0980.781,506,991
4/20/201579.7979.7978.7579.711,817,228
4/17/201580.4881.0078.7079.142,281,492
4/16/201581.2081.4880.7581.032,419,884
4/15/201581.2081.7681.0881.212,254,014
4/14/201581.6282.1680.9981.051,577,907
4/13/201582.8483.2581.6781.821,279,017
4/10/201582.7183.1982.5082.871,276,160
4/9/201583.9084.0082.4582.752,589,975
4/8/201581.3283.5380.5183.532,398,390
4/7/201581.0781.8280.5780.582,076,822
4/6/201580.3681.7880.1680.982,243,274
4/2/201581.3381.5580.7781.121,796,666
4/1/201581.3381.5780.2581.303,476,940
3/31/201581.6782.4481.1381.152,372,932
3/30/201582.0082.4981.4681.811,968,710
3/27/201581.0882.1581.0381.721,573,480
3/26/201580.7181.4780.2981.022,036,532
3/25/201581.7782.8381.1181.171,932,736
3/24/201581.1783.5781.1782.831,939,712
3/23/201583.7484.0083.0383.051,536,725
3/20/201583.9184.2283.3783.812,186,203
3/19/201583.8884.1083.2583.411,414,802
3/18/201583.2984.2182.9183.702,109,532
3/17/201583.3883.8383.0183.322,830,222
3/16/201582.2783.7382.0583.713,074,118
3/13/201580.8982.1280.7181.912,479,765
3/12/201580.1081.2179.6280.893,210,643
3/11/201579.6580.0678.8178.833,492,701
3/10/201579.1879.7078.8879.612,947,383
3/9/201579.5479.8479.3079.701,962,457
3/6/201579.2680.1479.0179.612,653,472
3/5/201579.1479.7178.8879.431,884,816
3/4/201579.1279.3478.7278.842,464,115
3/3/201580.1380.1978.7979.163,445,670
3/2/201579.5080.2579.2979.923,483,621
2/27/201578.9679.8178.6179.684,148,378
2/26/201578.7979.5078.4279.042,759,294
2/25/201577.5680.8577.5679.165,617,481
2/24/201578.0078.0077.3577.472,220,702
2/23/201578.0078.1077.3477.803,389,856
2/20/201576.7077.8776.1677.692,605,397
2/19/201577.4577.6876.6476.702,250,699
2/18/201576.8677.1176.4777.022,335,027
2/17/201576.8477.0176.2376.732,300,123
2/13/201575.8976.9175.2376.822,507,938
2/12/201576.7977.1675.5375.854,294,272
2/11/201575.5276.9475.3376.664,367,667
2/10/201575.3975.8074.6675.712,830,267
2/9/201574.6375.4574.4774.902,762,620
2/6/201576.3376.4874.8475.072,369,851
2/5/201575.1376.7374.9875.924,842,049
2/4/201574.4075.7273.7975.005,403,331
2/3/201572.2374.5072.0374.394,681,329
2/2/201571.2272.5270.2872.235,047,359
1/30/201570.0572.1369.7771.106,235,150
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center