Dollar Tree (NQ: DLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	88.63	89.48	86.73	86.77	6,647,000	-1.66(-1.88%)
Nov 29, 2018	84.54	88.92	84.01	88.43	12,157,756	+5.11(+6.13%)
Nov 28, 2018	82.13	83.77	81.73	83.32	5,228,418	+1.50(+1.83%)
Nov 27, 2018	82.61	83.14	81.02	81.82	4,559,563	-1.33(-1.60%)
Nov 26, 2018	84.94	84.94	82.02	83.15	3,606,196	+0.14(+0.17%)
Nov 23, 2018	81.89	83.34	81.48	83.01	1,208,900	+0.88(+1.07%)
Nov 21, 2018		82.13	82.13	82.13	0	+0.61(+0.75%)
Nov 20, 2018	82.00	82.64	81.21	81.52	3,664,705	-2.51(-2.99%)
Nov 19, 2018	84.15	85.45	83.55	84.03	2,079,565	-0.17(-0.20%)
Nov 16, 2018	84.98	85.45	83.38	84.20	2,737,800	-1.32(-1.54%)
Nov 15, 2018	85.14	85.92	83.03	85.52	2,881,288	+0.01(+0.01%)
Nov 14, 2018	86.95	87.54	85.30	85.51	2,864,796	-1.43(-1.64%)
Nov 13, 2018	86.39	87.23	85.92	86.94	1,508,107	+0.95(+1.10%)
Nov 12, 2018	86.81	87.15	85.45	85.99	2,902,648	-0.39(-0.45%)
Nov 09, 2018	87.69	87.94	85.93	86.38	2,031,800	-1.47(-1.67%)
Nov 08, 2018	86.42	88.33	86.12	87.85	2,979,317	+1.40(+1.62%)
Nov 07, 2018	86.61	86.81	85.63	86.45	2,318,747	+0.35(+0.41%)
Nov 06, 2018	85.89	86.36	85.34	86.10	1,576,869	+0.02(+0.02%)
Nov 05, 2018	85.21	86.48	84.90	86.08	1,689,002	+0.93(+1.09%)
Nov 02, 2018	85.42	86.15	84.96	85.15	2,998,700	+0.25(+0.29%)
Nov 01, 2018	84.22	85.61	83.84	84.90	2,023,309	+0.60(+0.71%)
Oct 31, 2018	85.00	85.04	83.52	84.30	2,630,635	-0.04(-0.05%)
Oct 30, 2018	84.21	85.08	83.68	84.34	2,114,033	+0.55(+0.66%)
Oct 29, 2018	84.25	85.57	82.70	83.79	3,317,795	+0.51(+0.61%)
Oct 26, 2018	81.72	84.08	81.34	83.28	2,702,400	+0.26(+0.31%)
Oct 25, 2018	82.94	83.87	82.37	83.02	2,988,222	+0.59(+0.72%)
Oct 24, 2018	84.00	85.08	82.16	82.43	3,850,741	-1.45(-1.73%)
Oct 23, 2018	82.49	84.37	82.24	83.88	2,528,477	+0.36(+0.43%)
Oct 22, 2018	84.82	85.31	83.12	83.52	2,159,111	-0.99(-1.17%)
Oct 19, 2018	85.40	85.50	83.51	84.51	2,621,000	-0.29(-0.34%)
Oct 18, 2018	85.36	86.51	84.39	84.80	2,946,871	-0.50(-0.59%)
Oct 17, 2018	86.30	87.38	84.91	85.30	3,729,907	-1.20(-1.39%)
Oct 16, 2018	81.29	86.98	80.47	86.50	11,096,430	+5.53(+6.83%)
Oct 15, 2018	80.37	81.56	79.94	80.97	2,866,404	-0.17(-0.21%)
Oct 12, 2018	81.16	81.43	79.66	81.14	3,840,300	+1.63(+2.05%)
Oct 11, 2018	83.81	84.41	78.78	79.51	9,634,407	-4.72(-5.60%)
Oct 10, 2018	82.92	85.10	82.34	84.23	4,311,856	+1.37(+1.65%)
Oct 09, 2018	83.60	85.46	82.55	82.86	5,335,835	+0.58(+0.70%)
Oct 08, 2018	80.63	82.47	80.63	82.28	2,111,363	+1.64(+2.03%)
Oct 05, 2018	81.15	81.63	80.22	80.64	3,639,100	-0.47(-0.58%)
Oct 04, 2018	81.12	81.68	80.85	81.11	2,586,456	-0.44(-0.54%)
Oct 03, 2018	81.64	82.15	80.83	81.55	2,995,942	-0.09(-0.11%)
Oct 02, 2018	82.41	82.97	81.43	81.64	2,729,363	-0.58(-0.71%)
Oct 01, 2018	81.91	82.69	81.56	82.22	4,749,192	+0.67(+0.82%)
Sep 28, 2018	82.39	82.39	80.94	81.55	3,246,000	-0.53(-0.65%)
Sep 27, 2018	84.18	84.41	81.93	82.08	3,527,580	-2.28(-2.70%)
Sep 26, 2018	85.71	85.71	84.29	84.36	5,191,298	-0.90(-1.06%)
Sep 25, 2018	84.44	85.52	84.01	85.26	3,409,132	-0.37(-0.43%)
Sep 24, 2018	84.60	85.93	84.23	85.63	2,756,734	+0.56(+0.66%)
Sep 21, 2018	86.71	86.71	84.67	85.07	4,206,500	-1.15(-1.33%)
Sep 20, 2018	84.60	86.30	84.05	86.22	5,978,139	+1.94(+2.30%)
Sep 19, 2018	85.73	85.73	84.02	84.28	5,389,350	-0.93(-1.09%)
Sep 18, 2018	85.00	85.66	84.56	85.21	4,914,205	-0.29(-0.34%)
Sep 17, 2018	84.71	86.00	84.40	85.50	4,446,223	+0.93(+1.10%)
Sep 14, 2018	84.27	84.87	83.57	84.57	3,074,800	+0.16(+0.19%)
Sep 13, 2018	84.97	85.27	83.83	84.41	2,933,729	-0.56(-0.66%)
Sep 12, 2018	83.94	85.09	83.39	84.97	4,307,268	+1.17(+1.40%)
Sep 11, 2018	83.89	84.70	83.40	83.80	4,685,953	-0.10(-0.12%)
Sep 10, 2018	82.42	83.97	82.41	83.90	4,669,710	+1.66(+2.02%)
Sep 07, 2018	81.60	82.27	80.78	82.24	5,507,500	+0.12(+0.15%)
Sep 06, 2018	82.92	83.29	81.44	82.12	5,243,346	-0.52(-0.63%)
Sep 05, 2018	79.76	83.04	79.65	82.64	7,280,923	+2.66(+3.33%)