DOLLAR TREE (NQ: DLTR)
79.71 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 20, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 20, 2015 79.79 79.79 78.75 79.71 1,817,228 +0.57(+0.72%)
Apr 17, 2015 80.48 81.00 78.70 79.14 2,281,492 -1.89(-2.33%)
Apr 16, 2015 81.20 81.48 80.76 81.03 2,419,884 -0.18(-0.22%)
Apr 15, 2015 81.20 81.76 81.08 81.21 2,253,514 +0.16(+0.20%)
Apr 14, 2015 81.62 82.16 81.00 81.05 1,577,907 -0.77(-0.94%)
Apr 13, 2015 82.84 83.25 81.67 81.82 1,279,017 -1.05(-1.27%)
Apr 10, 2015 82.71 83.19 82.50 82.87 1,276,160 +0.12(+0.15%)
Apr 09, 2015 83.90 84.00 82.45 82.75 2,589,975 -0.78(-0.93%)
Apr 08, 2015 81.32 83.53 80.51 83.53 2,398,390 +2.95(+3.66%)
Apr 07, 2015 81.07 81.82 80.57 80.58 2,076,822 -0.40(-0.49%)
Apr 06, 2015 80.36 81.78 80.16 80.98 2,243,274 -0.14(-0.17%)
Apr 02, 2015 81.12 81.12 81.12 0 -0.18(-0.22%)
Apr 01, 2015 81.33 81.57 80.25 81.30 3,476,740 +0.16(+0.19%)
Mar 31, 2015 81.67 82.44 81.13 81.14 2,372,932 -0.67(-0.81%)
Mar 30, 2015 82.00 82.49 81.46 81.81 1,968,710 +0.10(+0.12%)
Mar 27, 2015 81.08 82.15 81.03 81.71 1,573,480 +0.69(+0.86%)
Mar 26, 2015 80.71 81.47 80.29 81.02 2,036,512 -0.15(-0.18%)
Mar 25, 2015 81.77 82.83 81.11 81.17 1,932,736 -1.67(-2.01%)
Mar 24, 2015 81.17 83.57 81.17 82.83 1,939,712 -0.22(-0.26%)
Mar 23, 2015 83.74 84.00 83.03 83.05 1,536,725 -0.76(-0.91%)
Mar 20, 2015 83.91 84.22 83.37 83.81 2,186,203 +0.40(+0.49%)
Mar 19, 2015 83.88 84.10 83.25 83.40 1,414,802 -0.29(-0.35%)
Mar 18, 2015 83.29 84.21 82.91 83.70 2,109,532 +0.38(+0.46%)
Mar 17, 2015 83.38 83.83 83.01 83.32 2,830,222 -0.39(-0.47%)
Mar 16, 2015 82.27 83.73 82.05 83.71 3,074,118 +1.80(+2.20%)
Mar 13, 2015 80.89 82.12 80.71 81.91 2,479,765 +1.02(+1.26%)
Mar 12, 2015 80.10 81.21 79.62 80.89 3,210,643 +2.06(+2.61%)
Mar 11, 2015 79.65 80.06 78.81 78.83 3,492,701 -0.78(-0.98%)
Mar 10, 2015 79.18 79.70 78.88 79.61 2,947,383 -0.09(-0.11%)
Mar 09, 2015 79.54 79.84 79.30 79.70 1,962,457 +0.09(+0.11%)
Mar 06, 2015 80.14 79.61 2,653,472 +0.18(+0.23%)
Mar 05, 2015 79.14 79.71 78.88 79.43 1,884,816 +0.59(+0.75%)
Mar 04, 2015 79.34 78.77 78.84 2,464,115 -0.32(-0.40%)
Mar 03, 2015 78.84 79.16 3,445,670 -0.76(-0.95%)
Mar 02, 2015 79.50 80.25 79.29 79.92 3,483,601 +0.24(+0.30%)
Feb 27, 2015 78.96 79.81 78.61 79.68 4,148,378 +0.64(+0.81%)
Feb 26, 2015 79.04 2,759,294 -0.12(-0.15%)
Feb 25, 2015 77.56 80.85 77.56 79.16 5,615,581 +1.69(+2.18%)
Feb 24, 2015 78.00 78.00 77.35 77.47 2,220,510 -0.33(-0.42%)
Feb 23, 2015 78.00 78.10 77.34 77.80 3,389,656 +0.11(+0.14%)
Feb 20, 2015 76.70 77.87 76.16 77.69 2,605,397 +0.99(+1.29%)
Feb 19, 2015 77.45 77.68 76.64 76.70 2,250,699 -0.32(-0.42%)
Feb 18, 2015 76.86 77.11 76.47 77.02 2,335,027 +0.29(+0.38%)
Feb 17, 2015 76.84 77.01 76.23 76.73 2,300,123 -0.09(-0.12%)
Feb 13, 2015 76.82 76.82 76.82 0 +0.97(+1.28%)
Feb 12, 2015 76.79 77.16 75.53 75.85 4,294,272 -0.81(-1.06%)
Feb 11, 2015 75.52 76.94 75.33 76.66 4,367,567 +0.95(+1.25%)
Feb 10, 2015 75.39 75.80 74.66 75.71 2,830,267 +0.81(+1.08%)
Feb 09, 2015 74.63 75.45 74.47 74.90 2,762,620 -0.17(-0.23%)
Feb 06, 2015 76.33 76.48 74.84 75.07 2,369,851 -0.85(-1.12%)
Feb 05, 2015 75.13 76.73 74.98 75.92 4,842,049 +0.92(+1.23%)
Feb 04, 2015 74.40 75.72 73.79 75.00 5,403,319 +0.61(+0.82%)
Feb 03, 2015 72.23 74.50 72.03 74.39 4,681,329 +2.16(+2.99%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here