Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dollar Tree (NQ: DLTR )

120.73 +0.95 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 91.63 92.21 91.05 91.25 1,384,384 -0.19(-0.21%)
Oct 30, 2017 92.52 92.92 90.30 91.44 2,234,380 -1.77(-1.90%)
Oct 27, 2017 92.02 93.33 90.85 93.21 2,192,151 -0.02(-0.02%)
Oct 26, 2017 92.12 93.34 91.78 93.23 1,638,732 +1.62(+1.77%)
Oct 25, 2017 91.50 91.90 91.06 91.61 1,159,867 -0.17(-0.19%)
Oct 24, 2017 91.61 92.31 91.13 91.78 2,523,112 +0.06(+0.07%)
Oct 23, 2017 92.38 93.68 91.58 91.72 1,579,072 -0.65(-0.70%)
Oct 20, 2017 91.95 92.55 91.58 92.37 1,971,461 +0.96(+1.05%)
Oct 19, 2017 91.40 91.93 90.80 91.41 1,222,338 -0.06(-0.07%)
Oct 18, 2017 91.45 92.05 91.26 91.47 1,476,071 -0.06(-0.07%)
Oct 17, 2017 91.70 92.22 91.15 91.53 1,167,094 -0.42(-0.46%)
Oct 16, 2017 91.06 92.05 91.06 91.95 1,837,813 +0.45(+0.49%)
Oct 13, 2017 90.16 92.15 89.94 91.50 2,058,070 +0.13(+0.14%)
Oct 12, 2017 91.23 91.50 89.95 91.37 2,185,270 +0.14(+0.15%)
Oct 11, 2017 89.20 91.39 89.15 91.23 2,660,655 +1.93(+2.16%)
Oct 10, 2017 88.56 90.51 88.50 89.30 1,861,392 +0.93(+1.05%)
Oct 09, 2017 89.61 89.61 87.92 88.37 1,834,897 -1.05(-1.17%)
Oct 06, 2017 88.64 89.50 88.34 89.42 2,524,410 +0.27(+0.30%)
Oct 05, 2017 89.04 89.90 88.63 89.15 2,074,307 +0.10(+0.11%)
Oct 04, 2017 88.00 89.77 87.62 89.05 3,784,163 +2.23(+2.57%)
Oct 03, 2017 86.75 87.37 86.36 86.82 1,497,878 +0.35(+0.40%)
Oct 02, 2017 86.60 86.92 86.18 86.47 1,618,539 -0.35(-0.40%)
Sep 29, 2017 85.68 87.19 85.68 86.82 1,819,907 +1.14(+1.33%)
Sep 28, 2017 85.15 85.82 84.65 85.68 1,761,318 +0.01(+0.01%)
Sep 27, 2017 85.27 86.22 84.37 85.67 1,751,276 +0.78(+0.92%)
Sep 26, 2017 85.21 86.05 84.75 84.89 1,535,650 -0.10(-0.12%)
Sep 25, 2017 84.08 86.02 84.08 84.99 1,985,785 +0.37(+0.44%)
Sep 22, 2017 83.12 84.80 83.04 84.62 2,232,309 +1.48(+1.78%)
Sep 21, 2017 83.44 83.54 82.40 83.14 1,170,513 -0.28(-0.34%)
Sep 20, 2017 83.44 83.96 82.29 83.42 1,784,351 -0.01(-0.01%)
Sep 19, 2017 83.09 83.55 82.36 83.43 2,252,482 +0.24(+0.29%)
Sep 18, 2017 83.45 84.56 83.06 83.19 1,670,896 -0.29(-0.35%)
Sep 15, 2017 83.59 84.31 83.00 83.48 2,757,320 +0.02(+0.02%)
Sep 14, 2017 84.14 84.40 83.13 83.46 1,807,227 -0.95(-1.13%)
Sep 13, 2017 83.97 84.90 83.66 84.41 2,077,231 +0.43(+0.51%)
Sep 12, 2017 83.32 84.56 83.24 83.98 1,655,813 +0.58(+0.70%)
Sep 11, 2017 83.14 83.51 82.20 83.40 2,790,886 +0.57(+0.69%)
Sep 08, 2017 83.35 83.95 81.71 82.83 2,708,044 -0.40(-0.48%)
Sep 07, 2017 82.85 83.49 82.67 83.23 2,073,697 +0.50(+0.60%)
Sep 06, 2017 82.47 83.29 82.23 82.73 2,467,731 +0.24(+0.29%)
Sep 05, 2017 81.41 83.32 81.37 82.49 3,277,958 +1.43(+1.76%)
Sep 01, 2017 79.79 81.29 79.66 81.06 3,236,064 +1.42(+1.78%)
Aug 31, 2017 79.23 80.23 78.32 79.64 3,672,611 -0.08(-0.10%)
Aug 30, 2017 79.76 80.16 79.34 79.72 2,771,319 +0.02(+0.03%)
Aug 29, 2017 79.59 80.30 79.43 79.70 3,087,448 -0.68(-0.85%)
Aug 28, 2017 80.78 81.50 80.21 80.38 2,474,887 -0.01(-0.01%)
Aug 25, 2017 79.88 80.78 77.92 80.39 4,449,475 +1.89(+2.41%)
Aug 24, 2017 82.21 82.25 77.57 78.50 13,435,433 +4.18(+5.62%)
Aug 23, 2017 74.63 74.95 73.86 74.32 4,428,239 -0.63(-0.84%)
Aug 22, 2017 74.51 75.43 74.51 74.95 1,771,725 +0.70(+0.94%)
Aug 21, 2017 74.22 74.67 73.74 74.25 2,500,299 +0.00(+0.00%)
Aug 18, 2017 74.24 74.87 74.20 74.25 2,128,280 -0.09(-0.12%)
Aug 17, 2017 74.03 74.81 73.20 74.34 2,393,497 -0.10(-0.13%)
Aug 16, 2017 74.26 75.04 74.22 74.44 4,286,261 +1.00(+1.36%)
Aug 15, 2017 74.57 74.89 73.31 73.44 3,203,859 -1.18(-1.58%)
Aug 14, 2017 74.14 75.70 73.95 74.62 3,403,915 +1.12(+1.52%)
Aug 11, 2017 73.01 73.89 72.85 73.50 1,789,553 +0.42(+0.57%)
Aug 10, 2017 74.26 74.29 72.78 73.08 2,678,990 -1.84(-2.46%)
Aug 09, 2017 75.14 75.57 74.42 74.92 2,815,921 -0.83(-1.10%)
Aug 08, 2017 75.53 76.06 75.32 75.75 2,406,275 +0.22(+0.29%)
Aug 07, 2017 74.57 75.92 74.50 75.53 3,729,438 +1.42(+1.92%)
Aug 04, 2017 74.21 73.23 74.11 1,922,444 +0.58(+0.79%)
Aug 03, 2017 73.12 74.30 73.08 73.53 2,510,965 +0.56(+0.77%)
Aug 02, 2017 72.74 73.37 72.23 72.97 2,195,466 -0.04(-0.05%)
Aug 01, 2017 72.10 73.13 71.79 73.01 2,573,654 +0.93(+1.29%)
Jul 31, 2017 72.00 72.33 71.19 72.08 1,416,064 +0.28(+0.39%)
Jul 28, 2017 71.92 72.38 71.17 71.80 1,750,915 -0.44(-0.61%)
Jul 27, 2017 70.97 72.42 70.37 72.24 3,007,469 +1.32(+1.86%)
Jul 26, 2017 70.30 71.00 69.54 70.92 1,653,198 +0.33(+0.47%)
Jul 25, 2017 71.02 70.59 1,996,833 +1.31(+1.89%)
Jul 24, 2017 70.60 70.60 68.66 69.28 2,777,003 -1.61(-2.27%)
Jul 21, 2017 70.62 71.36 70.52 70.89 2,686,096 +0.12(+0.17%)
Jul 20, 2017 71.15 70.09 70.77 3,045,177 +0.42(+0.60%)
Jul 19, 2017 69.53 70.39 69.31 70.35 2,246,651 +1.07(+1.54%)
Jul 18, 2017 69.87 70.01 68.82 69.28 1,672,956 -0.59(-0.84%)
Jul 17, 2017 69.11 70.88 69.11 69.87 2,537,134 +0.76(+1.10%)
Jul 14, 2017 68.79 69.14 68.20 69.11 2,385,636 +0.54(+0.79%)
Jul 13, 2017 68.05 68.92 67.85 68.57 2,882,907 +1.17(+1.74%)
Jul 12, 2017 67.35 68.07 67.00 67.40 1,498,551 +0.53(+0.79%)
Jul 11, 2017 66.53 67.42 66.39 66.87 2,789,888 +0.48(+0.72%)
Jul 10, 2017 67.90 68.02 66.01 66.39 3,101,767 -1.59(-2.34%)
Jul 07, 2017 68.00 68.69 67.67 67.98 1,792,102 +0.05(+0.07%)
Jul 06, 2017 68.06 68.29 67.55 67.93 2,797,930 -0.28(-0.41%)
Jul 05, 2017 69.96 70.06 67.70 68.21 4,280,194 -1.68(-2.40%)
Jul 03, 2017 70.03 70.66 69.34 69.89 928,409 -0.03(-0.04%)
Jun 30, 2017 70.01 70.41 69.23 69.92 2,816,889 +0.19(+0.27%)
Jun 29, 2017 69.83 70.42 69.34 69.73 2,803,385 -0.24(-0.34%)
Jun 28, 2017 70.48 70.81 69.37 69.97 4,040,232 +0.75(+1.08%)
Jun 27, 2017 68.30 70.30 68.25 69.22 6,544,001 +0.73(+1.07%)
Jun 26, 2017 66.81 68.53 66.53 68.49 6,205,510 +1.89(+2.84%)
Jun 23, 2017 66.17 66.60 5,430,946 -1.08(-1.60%)
Jun 22, 2017 68.10 68.53 67.61 67.68 2,883,690 -0.37(-0.54%)
Jun 21, 2017 69.04 69.88 67.60 68.05 4,000,741 -0.89(-1.29%)
Jun 20, 2017 70.62 70.69 68.73 68.94 3,495,713 -1.61(-2.28%)
Jun 19, 2017 70.53 71.00 69.44 70.55 4,429,728 +0.48(+0.69%)
Jun 16, 2017 69.67 70.63 65.63 70.07 11,305,365 -2.66(-3.66%)
Jun 15, 2017 74.82 75.58 72.34 72.73 3,957,483 -2.54(-3.37%)
Jun 14, 2017 75.52 75.85 74.69 75.27 2,711,516 -0.23(-0.30%)
Jun 13, 2017 75.27 75.88 74.87 75.50 1,416,751 +0.15(+0.20%)
Jun 12, 2017 75.43 76.77 74.95 75.35 2,024,983 -0.03(-0.04%)
Jun 09, 2017 74.85 75.88 74.40 75.38 2,248,739 +0.54(+0.72%)
Jun 08, 2017 75.79 77.09 74.66 74.84 2,853,978 -0.57(-0.76%)
Jun 07, 2017 77.33 77.33 75.00 75.41 7,290,835 -1.47(-1.91%)
Jun 06, 2017 78.61 78.61 76.25 76.88 4,195,921 -2.40(-3.03%)
Jun 05, 2017 80.15 80.34 78.49 79.28 2,324,803 -1.15(-1.43%)
Jun 02, 2017 80.49 80.93 79.85 80.43 1,892,758 -0.13(-0.16%)
Jun 01, 2017 78.03 80.58 78.01 80.56 3,956,971 +2.86(+3.68%)
May 31, 2017 78.27 78.38 76.43 77.70 3,429,315 -0.47(-0.60%)
May 30, 2017 78.08 78.99 77.82 78.17 1,980,261 -0.11(-0.14%)
May 26, 2017 79.15 80.46 77.71 78.28 2,182,268 -0.52(-0.66%)
May 25, 2017 76.02 81.00 76.00 78.80 6,420,361 +0.72(+0.92%)
May 24, 2017 78.86 79.14 76.72 78.08 5,005,909 -0.77(-0.98%)
May 23, 2017 80.85 80.91 78.59 78.85 3,588,356 -2.07(-2.56%)
May 22, 2017 79.62 81.10 79.35 80.92 2,126,697 +1.24(+1.56%)
May 19, 2017 78.97 80.00 78.32 79.68 2,163,076 +0.68(+0.86%)
May 18, 2017 78.34 79.45 77.83 79.00 1,856,336 +0.92(+1.18%)
May 17, 2017 79.16 79.60 77.66 78.08 2,763,820 -1.02(-1.29%)
May 16, 2017 80.78 81.13 78.88 79.10 2,625,728 -1.84(-2.27%)
May 15, 2017 81.50 82.05 80.78 80.94 1,595,703 -0.35(-0.43%)
May 12, 2017 81.31 81.35 80.33 81.29 1,633,673 -0.20(-0.25%)
May 11, 2017 82.35 83.04 81.15 81.49 1,396,043 -1.53(-1.84%)
May 10, 2017 82.53 83.33 82.33 83.02 1,217,158 +0.24(+0.29%)
May 09, 2017 82.46 83.48 82.33 82.78 1,870,947 +0.49(+0.60%)
May 08, 2017 82.13 82.37 81.69 82.29 1,279,141 +0.29(+0.35%)
May 05, 2017 82.38 82.68 81.65 82.00 1,543,458 +0.04(+0.05%)
May 04, 2017 82.10 82.56 81.70 81.96 2,386,539 +0.04(+0.05%)
May 03, 2017 81.73 82.39 81.41 81.92 2,472,893 +0.22(+0.27%)
May 02, 2017 80.75 82.10 80.50 81.70 3,348,388 +0.95(+1.18%)
May 01, 2017 83.07 83.21 80.66 80.75 3,632,078 -2.02(-2.44%)
Apr 28, 2017 82.98 83.21 82.23 82.77 2,393,323 -0.36(-0.43%)
Apr 27, 2017 81.73 83.14 81.49 83.13 3,065,563 +1.40(+1.71%)
Apr 26, 2017 81.00 82.42 80.69 81.73 2,962,589 +1.04(+1.29%)
Apr 25, 2017 80.28 80.82 79.37 80.69 1,942,648 +0.90(+1.13%)
Apr 24, 2017 80.02 80.50 79.45 79.79 2,245,067 +0.98(+1.24%)
Apr 21, 2017 79.73 79.79 78.68 78.81 2,285,036 -0.76(-0.96%)
Apr 20, 2017 78.45 80.50 78.45 79.57 4,098,646 +1.55(+1.99%)
Apr 19, 2017 77.81 78.90 77.49 78.02 2,262,769 +0.59(+0.76%)
Apr 18, 2017 76.73 77.81 76.53 77.43 2,173,059 +0.60(+0.78%)
Apr 17, 2017 76.67 76.94 76.17 76.83 1,806,281 +0.37(+0.48%)
Apr 13, 2017 77.19 77.60 76.45 76.46 1,851,776 -0.68(-0.88%)
Apr 12, 2017 76.80 77.52 76.54 77.14 1,939,309 +0.06(+0.08%)
Apr 11, 2017 77.68 77.75 76.41 77.08 2,283,364 -0.66(-0.85%)
Apr 10, 2017 77.67 78.65 77.42 77.74 1,551,626 +0.13(+0.17%)
Apr 07, 2017 78.05 78.21 77.43 77.61 2,066,277 -0.44(-0.56%)
Apr 06, 2017 77.06 79.07 77.06 78.05 3,254,375 +1.00(+1.30%)
Apr 05, 2017 77.68 78.63 76.98 77.05 2,228,495 -0.62(-0.80%)
Apr 04, 2017 77.76 77.96 76.90 77.67 2,185,770 -0.05(-0.06%)
Apr 03, 2017 78.46 78.89 77.22 77.72 2,415,272 -0.74(-0.94%)
Mar 31, 2017 79.28 79.88 78.44 78.46 2,628,316 -0.98(-1.23%)
Mar 30, 2017 78.21 79.51 78.03 79.44 2,890,126 +0.93(+1.18%)
Mar 29, 2017 76.32 78.87 76.22 78.51 4,465,098 +1.96(+2.56%)
Mar 28, 2017 75.83 76.78 75.81 76.55 2,561,143 +0.42(+0.55%)
Mar 27, 2017 74.89 76.57 74.56 76.13 3,059,301 +1.21(+1.62%)
Mar 24, 2017 74.51 75.44 73.95 74.92 1,892,177 +0.54(+0.73%)
Mar 23, 2017 74.64 75.20 74.06 74.38 2,049,188 +0.40(+0.54%)
Mar 22, 2017 73.58 74.17 73.00 73.98 1,920,409 +0.54(+0.74%)
Mar 21, 2017 74.72 74.90 72.91 73.44 3,119,055 -0.86(-1.16%)
Mar 20, 2017 75.79 75.84 74.01 74.30 3,554,273 -1.40(-1.85%)
Mar 17, 2017 76.48 76.48 74.91 75.70 3,151,694 +0.17(+0.23%)
Mar 16, 2017 74.00 76.13 73.68 75.53 3,594,120 +0.97(+1.30%)
Mar 15, 2017 74.11 74.72 73.45 74.56 2,576,278 +0.37(+0.50%)
Mar 14, 2017 74.68 75.14 73.82 74.19 2,069,318 -0.39(-0.52%)
Mar 13, 2017 75.10 75.12 73.81 74.58 3,005,308 -0.48(-0.64%)
Mar 10, 2017 75.83 76.19 75.00 75.06 2,570,627 -0.47(-0.62%)
Mar 09, 2017 75.61 75.94 75.10 75.53 2,000,604 -0.07(-0.09%)
Mar 08, 2017 75.34 76.00 75.01 75.60 2,508,679 +0.38(+0.51%)
Mar 07, 2017 75.73 76.43 75.04 75.22 2,699,175 -0.71(-0.94%)
Mar 06, 2017 77.00 77.15 75.64 75.93 2,299,944 -1.20(-1.56%)
Mar 03, 2017 77.47 78.00 76.53 77.13 2,899,791 -0.61(-0.78%)
Mar 02, 2017 76.91 79.67 76.66 77.74 5,808,745 +0.90(+1.17%)
Mar 01, 2017 78.97 82.10 74.74 76.84 10,685,687 +0.16(+0.21%)
Feb 28, 2017 78.54 78.54 76.14 76.68 5,086,409 -2.88(-3.62%)
Feb 27, 2017 79.70 79.98 78.41 79.56 4,420,614 +0.15(+0.19%)
Feb 24, 2017 77.67 81.24 77.03 79.41 5,727,597 +1.84(+2.37%)
Feb 23, 2017 78.74 78.92 76.93 77.57 3,965,208 -0.97(-1.24%)
Feb 22, 2017 80.17 80.20 78.30 78.54 2,371,698 -1.22(-1.53%)
Feb 21, 2017 80.50 82.25 79.22 79.76 2,726,277 -0.24(-0.30%)
Feb 17, 2017 80.00 80.00 80.00 0 +2.00(+2.56%)
Feb 16, 2017 78.70 79.55 77.51 78.00 1,779,955 -0.74(-0.94%)
Feb 15, 2017 79.40 79.99 78.35 78.74 2,109,866 -1.06(-1.33%)
Feb 14, 2017 77.50 79.90 77.50 79.80 2,741,729 +2.10(+2.70%)
Feb 13, 2017 78.43 78.54 77.13 77.70 1,594,429 -0.32(-0.41%)
Feb 10, 2017 79.73 79.90 77.94 78.02 3,502,617 -1.37(-1.73%)
Feb 09, 2017 79.12 79.85 76.57 79.39 4,517,913 +2.73(+3.56%)
Feb 08, 2017 75.35 76.88 75.22 76.66 2,671,718 +1.45(+1.93%)
Feb 07, 2017 74.50 75.41 74.47 75.21 1,594,509 +0.09(+0.12%)
Feb 06, 2017 76.71 76.85 74.96 75.12 3,000,283 -1.57(-2.05%)
Feb 03, 2017 77.08 78.15 76.56 76.69 1,775,909 -0.51(-0.66%)
Feb 02, 2017 76.76 78.62 76.44 77.20 3,053,641 +0.81(+1.06%)
Feb 01, 2017 77.01 77.40 76.04 76.39 1,853,993 -0.80(-1.04%)
Jan 31, 2017 74.80 77.22 74.37 77.19 3,624,335 +1.94(+2.58%)
Jan 30, 2017 73.49 75.46 72.89 75.25 2,502,968 +1.20(+1.62%)
Jan 27, 2017 76.34 76.48 73.92 74.05 2,910,824 -2.12(-2.78%)
Jan 26, 2017 76.66 77.23 76.00 76.17 1,876,410 -0.72(-0.94%)
Jan 25, 2017 77.41 77.82 76.62 76.89 1,645,490 +0.01(+0.01%)
Jan 24, 2017 75.54 76.95 75.54 76.88 1,647,313 +1.33(+1.76%)
Jan 23, 2017 76.58 76.72 75.29 75.55 1,692,075 -1.01(-1.32%)
Jan 20, 2017 76.69 77.04 75.60 76.56 2,029,678 +0.30(+0.39%)
Jan 19, 2017 77.23 77.49 76.05 76.26 2,032,280 -1.05(-1.36%)
Jan 18, 2017 78.51 79.08 76.40 77.31 4,280,969 -2.20(-2.77%)
Jan 17, 2017 77.77 81.92 77.24 79.51 5,075,016 +2.38(+3.09%)
Jan 13, 2017 77.13 77.13 77.13 0 -0.40(-0.52%)
Jan 12, 2017 77.81 77.81 76.92 77.53 1,709,611 -0.28(-0.36%)
Jan 11, 2017 77.70 78.40 77.44 77.81 1,489,025 -0.15(-0.19%)
Jan 10, 2017 77.05 78.40 76.75 77.96 2,381,029 +0.82(+1.06%)
Jan 09, 2017 76.74 77.36 76.66 77.14 2,074,898 +0.05(+0.06%)
Jan 06, 2017 78.17 78.44 76.94 77.09 3,104,953 -0.97(-1.24%)
Jan 05, 2017 78.42 79.58 77.59 78.06 2,831,997 -1.39(-1.75%)
Jan 04, 2017 77.52 80.23 77.52 79.45 3,259,649 +2.00(+2.58%)
Jan 03, 2017 77.57 78.14 76.42 77.45 2,588,083 +0.27(+0.35%)
Dec 30, 2016 77.18 77.18 77.18 0 -0.16(-0.21%)
Dec 29, 2016 77.65 78.08 76.81 77.34 1,846,622 -0.33(-0.42%)
Dec 28, 2016 78.54 79.17 77.40 77.67 1,676,704 -0.45(-0.58%)
Dec 27, 2016 78.97 79.74 75.33 78.12 2,426,859 -0.58(-0.74%)
Dec 23, 2016 78.70 78.70 78.70 0 -0.61(-0.77%)
Dec 22, 2016 84.02 84.02 78.94 79.31 5,692,210 -4.75(-5.65%)
Dec 21, 2016 84.68 85.05 83.28 84.06 1,750,958 -1.03(-1.21%)
Dec 20, 2016 84.42 85.83 84.35 85.09 1,351,694 +0.82(+0.97%)
Dec 19, 2016 84.20 85.33 83.81 84.27 1,758,718 +0.07(+0.08%)
Dec 16, 2016 85.61 85.85 84.03 84.20 3,874,768 -1.50(-1.75%)
Dec 15, 2016 84.83 86.11 84.32 85.70 2,214,985 +0.98(+1.16%)
Dec 14, 2016 86.40 86.62 84.62 84.72 3,104,039 -1.44(-1.67%)
Dec 13, 2016 86.17 86.81 85.41 86.16 2,259,798 +0.07(+0.08%)
Dec 12, 2016 87.56 87.94 86.06 86.09 2,258,756 -1.67(-1.90%)
Dec 09, 2016 87.02 88.13 86.55 87.76 1,678,213 +0.64(+0.73%)
Dec 08, 2016 87.84 87.88 86.72 87.12 3,240,572 -0.72(-0.82%)
Dec 07, 2016 87.40 88.22 87.03 87.84 3,799,222 -0.09(-0.10%)
Dec 06, 2016 88.96 88.97 87.53 87.93 2,280,406 -0.27(-0.31%)
Dec 05, 2016 88.42 88.76 87.04 88.20 3,475,008 +0.44(+0.50%)
Dec 02, 2016 86.82 88.51 86.05 87.76 2,110,560 +1.19(+1.37%)
Dec 01, 2016 86.79 88.07 86.09 86.57 4,337,598 -1.59(-1.80%)
Nov 30, 2016 89.29 89.96 88.04 88.16 4,231,621 -1.51(-1.68%)
Nov 29, 2016 89.98 90.61 89.29 89.67 3,036,037 +0.09(+0.10%)
Nov 28, 2016 88.70 90.17 88.25 89.58 3,330,501 +0.40(+0.45%)
Nov 25, 2016 88.51 89.54 88.40 89.18 1,083,104 +0.32(+0.36%)
Nov 23, 2016 88.86 88.86 88.86 0 +0.18(+0.20%)
Nov 22, 2016 88.33 91.41 87.60 88.68 12,815,510 +6.69(+8.16%)
Nov 21, 2016 81.97 83.13 80.88 81.99 6,766,720 +0.08(+0.10%)
Nov 18, 2016 81.53 82.14 80.68 81.91 3,646,787 +0.26(+0.32%)
Nov 17, 2016 79.82 81.92 79.73 81.65 3,448,025 +1.11(+1.38%)
Nov 16, 2016 79.87 81.34 79.65 80.54 3,806,831 +1.37(+1.73%)
Nov 15, 2016 78.69 79.25 78.00 79.17 2,924,679 +0.83(+1.06%)
Nov 14, 2016 78.34 79.51 77.61 78.34 2,883,099 +0.53(+0.68%)
Nov 11, 2016 77.05 78.73 76.93 77.81 1,962,556 +0.61(+0.79%)
Nov 10, 2016 76.47 78.00 76.16 77.20 3,320,128 +1.16(+1.53%)
Nov 09, 2016 72.68 76.19 72.55 76.04 3,493,422 +0.23(+0.30%)
Nov 08, 2016 75.67 76.05 75.00 75.81 2,009,910 +0.27(+0.36%)
Nov 07, 2016 74.76 75.89 74.14 75.54 1,870,177 +1.92(+2.61%)
Nov 04, 2016 73.64 74.91 73.57 73.62 1,420,769 -0.45(-0.61%)
Nov 03, 2016 75.29 75.72 73.84 74.07 1,179,273 -1.29(-1.71%)
Nov 02, 2016 75.06 75.72 74.86 75.36 1,112,081 +0.48(+0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.