DLTR: Historical Prices for Dollar Tree, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	47.38	48.10	47.17	47.97	1,249,800	47.97
8-Feb-10	48.11	48.24	47.00	47.12	2,728,200	47.12
5-Feb-10	48.70	48.72	48.05	48.17	2,945,900	48.17
4-Feb-10	49.99	50.11	49.00	49.09	3,399,200	49.09
3-Feb-10	50.69	51.73	50.48	51.19	1,932,500	51.19
2-Feb-10	50.14	51.05	50.03	50.90	1,414,700	50.90
1-Feb-10	49.90	49.99	49.40	49.97	1,145,100	49.97
29-Jan-10	49.24	49.89	48.98	49.52	1,516,600	49.52
28-Jan-10	49.14	49.37	48.50	49.10	1,996,200	49.10
27-Jan-10	48.84	49.37	48.65	48.91	715,700	48.91
26-Jan-10	48.23	49.43	48.01	49.09	718,000	49.09
25-Jan-10	48.33	49.06	48.00	48.80	1,224,900	48.80
22-Jan-10	49.20	49.35	48.10	48.22	1,009,100	48.22
21-Jan-10	49.35	49.88	49.23	49.31	820,200	49.31
20-Jan-10	49.43	49.55	49.09	49.34	608,100	49.34
19-Jan-10	49.45	50.02	49.32	49.66	992,400	49.66
15-Jan-10	49.33	49.83	49.03	49.37	662,900	49.37
14-Jan-10	49.34	49.67	49.07	49.25	487,500	49.25
13-Jan-10	49.82	49.85	49.05	49.40	641,700	49.40
12-Jan-10	48.94	50.00	48.68	49.64	1,030,500	49.64
11-Jan-10	49.49	49.49	48.82	49.06	792,200	49.06
8-Jan-10	49.61	49.97	49.19	49.33	587,700	49.33
7-Jan-10	50.04	50.42	49.20	50.02	873,500	50.02
6-Jan-10	48.76	50.45	48.70	50.35	2,119,800	50.35
5-Jan-10	48.04	48.14	46.99	47.56	1,152,200	47.56
4-Jan-10	48.53	49.02	48.00	48.17	1,019,800	48.17
31-Dec-09	48.56	48.95	48.30	48.30	394,100	48.30
30-Dec-09	48.76	48.99	48.36	48.68	800,700	48.68
29-Dec-09	48.81	49.00	48.59	48.68	658,700	48.68
28-Dec-09	49.00	49.19	48.70	48.90	404,700	48.90
24-Dec-09	48.91	49.21	48.70	49.03	90,400	49.03
23-Dec-09	48.90	49.36	48.78	49.02	788,000	49.02
22-Dec-09	48.94	48.99	48.38	48.79	855,100	48.79
21-Dec-09	48.90	49.75	48.74	48.82	675,800	48.82
18-Dec-09	48.55	48.99	48.11	48.91	1,493,300	48.91
17-Dec-09	47.94	48.43	47.64	48.21	856,200	48.21
16-Dec-09	48.55	48.93	48.01	48.22	1,051,900	48.22
15-Dec-09	48.17	48.62	47.98	48.43	782,500	48.43
14-Dec-09	48.77	49.02	47.96	48.38	1,001,600	48.38
11-Dec-09	48.33	48.97	48.18	48.91	874,300	48.91
10-Dec-09	48.01	48.42	47.76	48.12	795,200	48.12
9-Dec-09	48.10	48.25	47.56	48.02	2,064,500	48.02
8-Dec-09	47.18	48.22	46.82	47.98	1,966,500	47.98
7-Dec-09	46.81	47.33	46.59	47.23	1,461,600	47.23
4-Dec-09	47.20	48.17	46.64	46.79	2,372,700	46.79
3-Dec-09	49.11	49.11	46.88	47.06	2,748,800	47.06
2-Dec-09	48.70	49.09	48.63	48.79	1,247,600	48.79
1-Dec-09	49.01	49.36	48.53	48.70	1,886,900	48.70
30-Nov-09	50.38	50.64	48.80	48.97	1,955,500	48.97
27-Nov-09	50.38	51.48	50.11	50.58	501,800	50.58
25-Nov-09	51.17	51.39	50.52	51.07	1,423,100	51.07
24-Nov-09	51.00	52.20	50.53	51.33	3,629,000	51.33
23-Nov-09	49.32	49.68	48.72	49.10	1,575,300	49.10
20-Nov-09	48.79	48.98	48.52	48.93	754,900	48.93
19-Nov-09	49.11	49.23	48.29	48.75	957,400	48.75
18-Nov-09	49.13	49.52	49.10	49.35	712,300	49.35
17-Nov-09	49.05	49.38	48.73	49.16	1,009,300	49.16
16-Nov-09	47.81	49.50	47.55	49.28	1,784,500	49.28
13-Nov-09	48.19	49.26	48.02	49.07	1,530,400	49.07
12-Nov-09	49.46	49.52	48.06	48.20	872,200	48.20
11-Nov-09	49.33	49.58	48.81	49.32	1,114,400	49.32
10-Nov-09	49.68	49.76	48.68	49.30	782,000	49.30
9-Nov-09	48.86	49.77	48.45	49.65	1,175,100	49.65
6-Nov-09	48.26	48.78	47.53	48.78	1,696,400	48.78
5-Nov-09	48.21	48.61	47.46	48.32	1,514,200	48.32
4-Nov-09	47.15	47.55	46.14	47.29	1,288,500	47.29
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions