Dollar Tree (DLTR)

102.20 +0.49  +0.48%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Dollar Tree Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 101.95 102.32 101.20 102.20 718218
May 24, 2012 99.79 101.72 99.42 101.71 1080983
May 23, 2012 97.52 99.50 97.52 99.33 917989
May 22, 2012 97.19 98.74 95.84 98.11 1043125
May 21, 2012 95.28 97.37 94.81 96.89 1091602
May 18, 2012 95.22 96.07 92.70 95.19 1661988
May 17, 2012 97.20 98.39 95.00 95.13 3916687
May 16, 2012 101.58 102.39 100.82 101.30 1429950
May 15, 2012 100.18 102.87 99.40 101.12 1589485
May 14, 2012 101.97 102.65 99.69 99.72 1251534
May 11, 2012 102.02 103.77 102.02 102.71 657768
May 10, 2012 102.42 102.80 100.99 102.25 742554
May 9, 2012 101.23 102.69 101.01 101.87 868279
May 8, 2012 102.85 102.85 100.17 101.60 1076073
May 7, 2012 101.47 103.59 101.20 102.85 861529
May 4, 2012 102.64 103.90 101.87 101.87 742831
May 3, 2012 104.00 104.08 102.97 103.38 581904
May 2, 2012 102.15 104.08 101.96 103.88 650903
May 1, 2012 101.87 103.13 100.95 102.05 623804
April 30, 2012 102.09 102.52 101.30 101.66 654348
April 27, 2012 100.50 102.42 100.17 101.95 732390
April 26, 2012 98.87 100.43 98.40 99.93 597556
April 25, 2012 97.50 98.91 97.33 98.84 676916
April 24, 2012 98.36 98.58 96.52 96.75 1306390
April 23, 2012 99.10 99.47 98.09 98.89 620751
April 20, 2012 98.50 99.68 98.06 99.55 737973
April 19, 2012 98.39 98.94 97.70 98.42 678594
April 18, 2012 98.11 98.84 97.63 98.54 696363
April 17, 2012 96.99 98.47 96.58 98.21 1128103
April 16, 2012 96.24 97.07 95.27 96.57 867708
April 13, 2012 95.49 96.71 95.42 96.02 978480
April 12, 2012 94.86 96.38 94.55 95.91 858051
April 11, 2012 93.81 94.78 93.77 94.74 817137
April 10, 2012 94.99 95.59 93.04 93.39 995723
April 9, 2012 95.46 95.59 94.11 95.32 749152
April 5, 2012 94.11 96.64 94.11 96.15 839939
April 4, 2012 95.25 95.53 93.79 94.56 943629
April 3, 2012 94.90 96.26 94.83 95.75 1062020
April 2, 2012 94.58 95.32 94.58 94.96 860238
March 30, 2012 94.94 95.13 94.20 94.49 1491177
March 29, 2012 94.20 94.54 93.69 94.45 701043
March 28, 2012 95.44 95.73 93.92 94.60 906280
March 27, 2012 96.00 96.14 95.37 95.65 740549
March 26, 2012 95.06 96.20 94.80 95.82 973575
March 23, 2012 94.88 95.01 94.05 94.74 626833
March 22, 2012 94.40 95.55 94.34 95.04 753666
March 21, 2012 94.19 94.19 94.19 94.19 0.00
March 20, 2012 93.06 94.20 93.06 94.19 755890
March 19, 2012 93.45 93.88 92.52 93.69 658052
March 16, 2012 93.73 94.04 92.85 93.28 1140605
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

DLTR News

$DLTR buy signal is on after 5/14 sell signal. Caution is needed now as both group fight for control. I am waiting what happens at $104
about 44 minutes ago by woowtrading
Some gd.names showing relative strength highs before price, which typically follows: $FIRE, $ALGN, $TSCO, $DDD, $ROST, $UA, $SBH, $DLTR
about a day ago by RCHoldings
$$ $SPY 3DayCharts: Good: $AMD $NFX $CNP $PDCO $DLTR Bad: $ACN $CTXS $CSCO $TIF $RRC $STUDY
about 3 days ago by stockspot
$$ $SPY 3DayCharts: Good: $DF $DLTR $SRCL $HD $BBBY Bad: $XRX $DELL $JOY $JNPR $CSCO $STUDY
about 4 days ago by stockspot
$WMT the buffet magic continues $FDO $DG $DLTR hitching a ride
about 4 days ago by TrendHunter
keep waiting for the Time or Business Week cover "Dollar Store Nation" - this is our only growth area accoring to the stock market. $DLTR
about 5 days ago by mytfine
SumZero Hedgie: "$BIG has nearly 50% upside. ROIC at 32%--superb." http://stks.co/3yUS $FDO $DLTR $DG $WMT $TGT
about 5 days ago by SumZero
Dept/Dollar store nation leads way again. $WMT $TGT $KSS $DLTR $DG $COST $FDO $GPS $M $TJX $DDS - proud this is what country has turned to
about 5 days ago by mytfine
Intra-day levels on $DLTR lead the retail sector. http://chart.ly/qhk88jm
about 5 days ago by InTheMoneyStocks
Dollar stores and dept stores to the rescue, because global slowdowns will NOT effect the U.S. consumer at all. $M $KSS $DLTR $FDO $COST
about 5 days ago by mytfine
$DLTR I missed the buying opp near the 100dma again in DLTR.
about 5 days ago by grgazoo25
Largest gain from a Fab 5 member was $EL at 23.85 & the smallest gain was $DLTR at 2.85
about 6 days ago by 1nvestor
$DLTR inching back above the 50-day line. Keep a close eye on whether it can stay there.
about 6 days ago by DarvasTrader
$DLTR Opened a short position into close. I guess this guy needs to visit 50s
about 7 days ago by vjtweet
RT @geckojb Current Top 10 in my RS Scan: $ROST $HAIN $DFS $HIBB $DLTR $TSCO $DDS $CERN $ORLY $TCBI
about 7 days ago by rheetta
3 Stocks Set to Soar
May 21, 3:43PM Fool
Jim Cramer's Best Blogs
May 19, 12:49PM
RT @bsfitzgerald @reuvenohr if usual suspects hold up durin correction pick em long? AAPL, $ISRG, DLTR<-yes, & i own $AAPL & $DLTR
about 10 days ago by reuvenohr
Not bad for a sleeper Fri - 10 trades $DLTR $AAPL $GOOG 8 win, 1 lose, 1 even - overall 9.93 - Facebook time - traders bailing to have cash
about 11 days ago by StockCoach
$DLTR That sure is an ugly move... may visit lower 80s.
about 11 days ago by vjtweet
The Pullback Has Arrived
May 17, 4:40PM
Retail Doesn't Fair Well Despite Wal-Mart Beat
May 17, 2:13PM Street Insider
Dollar Tree Warns on Q2, Shares Fall
May 17, 2:07PM Investor Place
$DLTR Rebounding already, quickly closing out put option while I'm ahead.
about 12 days ago by Linc4Justice
Wal-Mart, Dollar Tree Profits Rise
May 17, 1:14PM Benzinga
Dollar Tree Down 4.6% on Weak Guidance
May 17, 12:32PM Benzinga
$DLTR I can't believe the put option play I made actually worked here, what with all the hype over double digit growths. Nyah ha!
about 12 days ago by Linc4Justice
We Don’t Want no Freaking Dollar Stores – no Booze, no Tobacco: Backlash Looming? http://stks.co/3sMh $DG $DLTR $FDO $WMT
about 12 days ago by ycharts
$DLTR Its fiscal year forecast largely fall below concensus.
about 12 days ago by Caocao
$DLTR bucking the intraday trend here, moving to new HOD
about 12 days ago by Bav111
$DLTR Q2 2012 outlook miss analist's estimation. It's going to 90.00
about 12 days ago by Caocao
$DLTR below prev breakout 97 level.
about 12 days ago by Sirtuan
Benzinga's Top Pre-Market Losers
May 17, 8:12AM Benzinga
Gordmans Reports In Line
May 15, 8:00AM

Recent Quotes

Symbol Price Chg Chg % Market Cap
DLTR 102.20 +0.49 +0.48% 11.82B
DLS 43.55 -0.11 -0.25%
DLN 50.66 -0.11 -0.22%
DLLR 15.52 -0.03 -0.19% 684.90M
DIS 44.50 +0.06 +0.14% 79.76B
DIOD 19.61 +0.20 +1.03% 891.47M
DIN 48.19 -0.41 -0.84% 872.24M
DIG 38.91 -0.26 -0.66%
DIETD 1.68 +0.14 +9.09%
DIAL 2.75 -0.08 -2.83% 62.34M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close