Dollar General (NY: DG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		101.11	101.11	101.11	0	+1.94(+1.96%)
Aug 30, 2018	97.92	101.37	97.57	99.17	6,077,133	-0.98(-0.97%)
Aug 29, 2018	100.18	100.90	98.57	100.15	3,477,943	-0.13(-0.13%)
Aug 28, 2018	100.66	100.80	99.06	100.28	3,246,124	-0.33(-0.33%)
Aug 27, 2018	102.29	102.35	100.47	100.61	2,128,648	-0.77(-0.76%)
Aug 24, 2018	101.02	101.58	100.45	101.38	1,626,052	-0.07(-0.07%)
Aug 23, 2018	100.61	101.55	100.61	101.44	1,865,644	+0.76(+0.75%)
Aug 22, 2018	101.92	102.35	100.36	100.68	2,748,742	-0.31(-0.31%)
Aug 21, 2018	100.98	101.53	100.46	100.99	1,826,115	+0.06(+0.06%)
Aug 20, 2018	100.19	101.52	100.15	100.93	1,893,219	+1.08(+1.08%)
Aug 17, 2018	98.82	100.06	98.45	99.85	1,668,776	+1.41(+1.43%)
Aug 16, 2018	99.48	99.49	97.92	98.44	2,677,550	+0.70(+0.72%)
Aug 15, 2018	97.89	98.04	96.93	97.74	1,671,022	-0.91(-0.92%)
Aug 14, 2018	96.57	98.81	96.36	98.65	1,850,979	+2.47(+2.57%)
Aug 13, 2018	96.52	97.51	96.03	96.18	1,253,809	+0.13(+0.14%)
Aug 10, 2018	96.00	96.96	95.65	96.05	1,031,758	-0.61(-0.63%)
Aug 09, 2018	95.73	96.84	94.98	96.66	1,648,087	+1.13(+1.18%)
Aug 08, 2018	94.59	95.70	94.45	95.53	1,584,151	+0.81(+0.85%)
Aug 07, 2018	93.31	94.99	92.87	94.72	1,686,692	+2.11(+2.28%)
Aug 06, 2018	92.15	92.92	91.87	92.61	979,346	+0.41(+0.45%)
Aug 03, 2018	92.38	93.06	91.73	92.20	1,301,524	-0.05(-0.05%)
Aug 02, 2018	90.81	92.38	90.79	92.24	1,319,097	+1.53(+1.69%)
Aug 01, 2018	92.12	92.25	90.45	90.71	1,492,933	-1.41(-1.53%)
Jul 31, 2018	92.51	92.51	91.78	92.12	1,207,660	+0.01(+0.01%)
Jul 30, 2018	91.42	92.24	91.34	92.11	1,371,602	+0.67(+0.73%)
Jul 27, 2018	93.19	93.33	91.16	91.45	1,297,475	-1.62(-1.74%)
Jul 26, 2018	92.85	94.10	92.85	93.07	1,746,541	+0.38(+0.42%)
Jul 25, 2018	92.53	92.79	91.94	92.69	1,912,938	+0.15(+0.16%)
Jul 24, 2018	92.41	92.87	92.08	92.54	1,964,853	-0.13(-0.14%)
Jul 23, 2018	92.34	92.80	92.04	92.67	1,884,773	+0.53(+0.57%)
Jul 20, 2018	92.69	92.74	91.15	92.14	2,766,111	-0.97(-1.04%)
Jul 19, 2018	93.01	93.79	92.70	93.11	4,029,095	+0.10(+0.11%)
Jul 18, 2018	93.40	93.91	92.24	93.01	2,347,551	-0.29(-0.31%)
Jul 17, 2018	92.61	93.90	92.54	93.30	1,964,029	+0.25(+0.27%)
Jul 16, 2018	93.61	94.23	92.55	93.04	1,647,274	-0.35(-0.37%)
Jul 13, 2018	92.60	94.23	92.56	93.39	2,415,594	+0.89(+0.96%)
Jul 12, 2018	93.63	93.71	91.94	92.50	1,558,253	-0.44(-0.47%)
Jul 11, 2018	93.81	94.47	92.49	92.94	1,582,565	-0.93(-0.99%)
Jul 10, 2018	92.50	94.06	92.41	93.87	1,694,891	+1.52(+1.65%)
Jul 09, 2018	92.48	93.13	91.99	92.35	1,586,391	+0.05(+0.05%)
Jul 06, 2018	91.95	92.52	91.45	92.30	1,515,353	+0.48(+0.52%)
Jul 05, 2018	92.19	92.23	91.50	91.82	1,680,709	+0.02(+0.02%)
Jul 03, 2018		91.81	91.81	91.81	0	+0.04(+0.04%)
Jul 02, 2018	92.28	92.49	91.27	91.77	1,767,583	-0.51(-0.55%)
Jun 29, 2018	92.93	93.65	92.21	92.27	1,755,258	-0.50(-0.53%)
Jun 28, 2018	92.57	93.35	91.86	92.77	1,390,797	+0.43(+0.47%)
Jun 27, 2018	93.37	93.82	92.19	92.34	1,703,857	-0.99(-1.06%)
Jun 26, 2018	93.88	94.07	92.65	93.33	2,130,719	-0.67(-0.72%)
Jun 25, 2018	93.86	94.31	93.23	94.00	2,398,093	+0.28(+0.30%)
Jun 22, 2018	94.34	94.69	93.21	93.72	5,380,305	+1.38(+1.49%)
Jun 21, 2018	91.41	92.93	91.09	92.35	2,371,085	+0.63(+0.68%)
Jun 20, 2018	91.54	92.09	90.88	91.72	1,787,881	+0.54(+0.60%)
Jun 19, 2018	90.72	91.40	89.94	91.18	2,321,869	-0.48(-0.52%)
Jun 18, 2018	90.65	92.55	90.55	91.66	2,027,924	+0.57(+0.63%)
Jun 15, 2018		91.15	90.15	91.08	3,557,304	+0.94(+1.04%)
Jun 14, 2018	90.79	90.93	89.47	90.15	2,157,040	-0.37(-0.41%)
Jun 13, 2018	90.58	91.10	90.08	90.52	2,363,611	+0.05(+0.05%)
Jun 12, 2018	89.79	90.91	88.98	90.48	2,517,976	+0.71(+0.79%)
Jun 11, 2018	88.64	89.98	88.30	89.77	3,184,133	+0.95(+1.07%)
Jun 08, 2018	87.90	89.00	87.76	88.81	1,805,462	+1.01(+1.15%)
Jun 07, 2018	88.74	89.93	87.11	87.80	3,018,069	-0.76(-0.86%)
Jun 06, 2018				88.56	3,956,010	+0.42(+0.48%)
Jun 05, 2018	85.36	88.28	85.22	88.14	3,993,741	+2.98(+3.49%)
Jun 04, 2018	84.65	85.40	84.06	85.16	4,812,521	+1.63(+1.95%)