DLTR: Historical Prices for Dollar Tree, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
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
3-Nov-09	47.19	47.86	46.70	47.00	1,248,200	47.00
2-Nov-09	45.81	47.82	45.76	47.70	2,925,700	47.70
30-Oct-09	45.73	45.94	44.70	45.13	1,889,900	45.13
29-Oct-09	45.96	46.24	45.42	45.76	1,111,900	45.76
28-Oct-09	46.01	46.61	45.47	45.70	1,498,200	45.70
27-Oct-09	47.18	47.20	45.57	45.92	1,193,100	45.92
26-Oct-09	47.28	47.70	46.78	47.04	1,325,000	47.04
23-Oct-09	47.87	48.12	47.35	47.55	1,104,400	47.55
22-Oct-09	47.24	48.44	47.02	47.96	1,979,700	47.96
21-Oct-09	48.67	48.97	47.27	47.27	1,060,300	47.27
20-Oct-09	49.38	49.41	48.78	48.91	923,000	48.91
19-Oct-09	48.94	49.50	48.45	49.38	941,200	49.38
16-Oct-09	48.75	49.18	48.30	48.90	1,037,000	48.90
15-Oct-09	49.25	49.44	48.62	48.75	1,013,600	48.75
14-Oct-09	49.43	50.18	49.23	49.57	1,595,000	49.57
13-Oct-09	49.21	49.89	49.18	49.80	1,444,900	49.80
12-Oct-09	48.83	49.31	48.68	49.29	1,295,100	49.29
9-Oct-09	48.38	49.07	48.14	49.05	1,050,100	49.05
8-Oct-09	49.06	49.37	48.50	48.65	1,269,300	48.65
7-Oct-09	49.86	50.19	48.58	49.00	1,200,800	49.00
6-Oct-09	48.44	49.69	48.36	49.57	1,327,300	49.57
5-Oct-09	47.53	48.45	47.33	48.37	1,216,400	48.37
2-Oct-09	48.05	48.60	47.54	47.58	1,425,400	47.58
1-Oct-09	48.43	49.12	48.10	48.36	1,456,000	48.36
30-Sep-09	48.83	49.06	48.04	48.68	1,771,500	48.68
29-Sep-09	48.22	48.53	47.81	48.17	1,711,100	48.17
28-Sep-09	47.98	48.37	47.70	48.05	1,962,900	48.05
25-Sep-09	48.96	49.02	47.80	48.01	2,192,500	48.01
24-Sep-09	49.50	49.92	49.00	49.31	1,188,400	49.31
23-Sep-09	50.41	50.45	49.26	49.31	1,681,100	49.31
22-Sep-09	50.81	51.32	50.07	50.21	1,672,800	50.21
21-Sep-09	48.99	51.06	48.84	50.74	2,934,200	50.74
18-Sep-09	48.05	48.51	47.55	48.30	1,583,300	48.30
17-Sep-09	48.29	48.29	47.53	48.06	1,777,800	48.06
16-Sep-09	48.78	48.92	47.72	47.85	1,843,200	47.85
15-Sep-09	49.28	49.67	48.54	48.76	868,200	48.76
14-Sep-09	48.90	49.38	48.52	49.32	694,800	49.32
11-Sep-09	50.14	50.28	48.66	49.05	1,158,000	49.05
10-Sep-09	49.25	50.39	49.19	50.30	1,714,200	50.30
9-Sep-09	49.28	49.58	48.87	49.18	1,088,000	49.18
* 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