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 (%)
Jan 29, 2016 79.58 81.97 79.25 81.32 3,372,376 +2.41(+3.05%)
Jan 28, 2016 79.12 79.35 77.42 78.91 1,843,740 +0.94(+1.21%)
Jan 27, 2016 78.08 79.50 77.42 77.97 2,758,556 +0.28(+0.36%)
Jan 26, 2016 76.64 78.09 76.20 77.69 2,194,809 +1.09(+1.42%)
Jan 25, 2016 77.30 77.68 76.25 76.60 1,675,971 -0.66(-0.85%)
Jan 22, 2016 78.50 78.50 76.56 77.26 2,045,145 +0.23(+0.30%)
Jan 21, 2016 76.41 78.75 75.72 77.03 2,664,553 +1.00(+1.32%)
Jan 20, 2016 76.00 76.62 73.74 76.03 2,139,239 -0.86(-1.12%)
Jan 19, 2016 76.46 77.98 75.50 76.89 2,517,106 +1.59(+2.11%)
Jan 15, 2016 73.56 75.30 75.30 75.30 3,369,700 -0.40(-0.53%)
Jan 14, 2016 75.77 76.50 74.15 75.70 3,533,794 +0.22(+0.29%)
Jan 13, 2016 78.83 78.83 75.34 75.48 3,077,597 -3.22(-4.09%)
Jan 12, 2016 77.57 78.79 77.14 78.70 1,827,237 +1.34(+1.73%)
Jan 11, 2016 78.22 78.38 76.29 77.36 3,242,741 -0.43(-0.55%)
Jan 08, 2016 78.74 79.43 77.59 77.79 3,362,910 -0.66(-0.84%)
Jan 07, 2016 79.25 81.44 78.32 78.45 4,491,804 -2.07(-2.57%)
Jan 06, 2016 78.94 80.58 78.22 80.52 3,572,648 +0.54(+0.68%)
Jan 05, 2016 79.27 80.78 79.24 79.98 4,335,356 +1.17(+1.48%)
Jan 04, 2016 76.84 78.82 76.09 78.81 4,555,148 +1.59(+2.06%)
Dec 31, 2015 77.43 77.22 77.22 77.22 1,163,300 -0.40(-0.52%)
Dec 30, 2015 78.16 78.36 77.44 77.62 933,173 -0.40(-0.51%)
Dec 29, 2015 77.53 78.60 77.48 78.02 1,323,607 +0.78(+1.01%)
Dec 28, 2015 76.58 77.44 76.16 77.24 1,467,882 +0.56(+0.73%)
Dec 24, 2015 77.08 76.68 76.68 76.68 809,000 -0.36(-0.47%)
Dec 23, 2015 78.46 78.63 76.94 77.04 2,039,781 -0.82(-1.05%)
Dec 22, 2015 77.33 78.17 76.41 77.86 2,248,123 +0.96(+1.25%)
Dec 21, 2015 76.10 77.14 75.10 76.90 2,376,492 +0.81(+1.06%)
Dec 18, 2015 75.92 76.42 74.66 76.09 3,915,603 -0.49(-0.64%)
Dec 17, 2015 78.98 79.17 76.51 76.58 2,592,900 -2.28(-2.90%)
Dec 16, 2015 77.82 79.17 76.92 78.86 2,086,454 +1.52(+1.97%)
Dec 15, 2015 78.35 78.35 76.78 77.34 2,859,872 -0.37(-0.48%)
Dec 14, 2015 76.67 78.09 76.29 77.71 2,798,505 +1.26(+1.65%)
Dec 11, 2015 76.64 77.46 75.91 76.45 3,702,212 -1.36(-1.75%)
Dec 10, 2015 77.96 78.88 77.32 77.81 2,992,809 -0.64(-0.82%)
Dec 09, 2015 79.05 79.98 78.20 78.45 2,442,043 -1.03(-1.30%)
Dec 08, 2015 77.96 80.04 77.73 79.48 3,583,777 +1.03(+1.31%)
Dec 07, 2015 77.34 78.59 75.83 78.45 3,982,130 +1.21(+1.57%)
Dec 04, 2015 75.35 77.90 74.37 77.24 4,479,004 +3.15(+4.25%)
Dec 03, 2015 76.24 76.95 73.71 74.09 4,583,961 -1.95(-2.56%)
Dec 02, 2015 76.32 76.58 75.82 76.04 1,909,004 +0.07(+0.09%)
Dec 01, 2015 76.04 76.94 75.43 75.97 2,767,323 +0.51(+0.68%)
Nov 30, 2015 75.20 75.72 73.86 75.46 4,622,976 +0.38(+0.51%)
Nov 27, 2015 75.10 75.20 74.29 75.08 1,466,088 +0.15(+0.20%)
Nov 25, 2015 74.50 74.93 74.93 74.93 3,657,400 +0.77(+1.04%)
Nov 24, 2015 68.89 75.19 68.51 74.16 9,935,275 +4.61(+6.63%)
Nov 23, 2015 68.92 69.82 68.11 69.55 6,279,228 +1.13(+1.65%)
Nov 20, 2015 67.59 69.22 67.36 68.42 3,313,725 +1.26(+1.88%)
Nov 19, 2015 66.91 67.60 66.56 67.16 2,811,109 +0.53(+0.80%)
Nov 18, 2015 64.25 66.80 63.91 66.63 2,915,761 +2.40(+3.74%)
Nov 17, 2015 63.76 65.50 63.10 64.23 3,758,076 +1.44(+2.29%)
Nov 16, 2015 62.53 62.90 61.33 62.79 2,830,950 +0.58(+0.93%)
Nov 13, 2015 66.04 66.38 61.97 62.21 6,259,242 -4.36(-6.55%)
Nov 12, 2015 66.30 67.07 65.97 66.57 3,050,157 +0.07(+0.11%)
Nov 11, 2015 68.09 68.29 65.73 66.50 3,364,979 -1.35(-1.99%)
Nov 10, 2015 67.82 68.14 67.19 67.85 3,000,088 +0.24(+0.35%)
Nov 09, 2015 67.71 67.73 66.33 67.61 1,774,453 -0.36(-0.53%)
Nov 06, 2015 68.04 69.23 67.65 67.97 2,774,296 +0.26(+0.38%)
Nov 05, 2015 67.39 67.80 66.68 67.71 1,168,306 +0.55(+0.82%)
Nov 04, 2015 67.55 67.81 66.95 67.16 2,032,035 -0.39(-0.58%)
Nov 03, 2015 66.59 69.05 66.50 67.55 3,736,765 +1.33(+2.01%)
Nov 02, 2015 65.65 66.35 64.45 66.22 2,539,927 +0.73(+1.11%)
Oct 30, 2015 65.00 65.77 64.61 65.49 2,205,676 +0.63(+0.97%)
Oct 29, 2015 63.72 64.92 63.50 64.86 2,022,176 +0.90(+1.41%)
Oct 28, 2015 63.41 64.11 62.64 63.96 1,829,250 +0.94(+1.49%)
Oct 27, 2015 63.12 63.51 62.59 63.02 2,718,090 -0.66(-1.04%)
Oct 26, 2015 62.58 63.84 62.58 63.68 2,575,731 +1.15(+1.84%)
Oct 23, 2015 65.44 65.50 61.75 62.53 3,769,011 -2.27(-3.50%)
Oct 22, 2015 64.43 65.07 64.12 64.80 2,983,271 +0.52(+0.81%)
Oct 21, 2015 64.31 64.95 64.10 64.28 1,864,984 +0.16(+0.25%)
Oct 20, 2015 63.83 64.28 63.40 64.12 2,017,877 +0.29(+0.45%)
Oct 19, 2015 62.70 64.68 62.55 63.83 3,106,675 +0.37(+0.58%)
Oct 16, 2015 62.91 63.78 62.71 63.46 2,319,369 +0.66(+1.05%)
Oct 15, 2015 61.79 62.90 61.03 62.80 3,383,124 +1.42(+2.31%)
Oct 14, 2015 63.76 64.19 60.31 61.38 6,537,897 -2.08(-3.28%)
Oct 13, 2015 63.01 64.07 62.79 63.46 2,971,874 +0.41(+0.65%)
Oct 12, 2015 63.28 63.28 62.48 63.05 1,993,066 -0.31(-0.49%)
Oct 09, 2015 61.99 63.43 61.91 63.36 3,810,147 +1.28(+2.06%)
Oct 08, 2015 62.62 62.84 61.23 62.08 6,900,633 -0.82(-1.30%)
Oct 07, 2015 65.31 65.54 61.82 62.90 9,087,103 -2.29(-3.51%)
Oct 06, 2015 67.69 68.04 64.53 65.19 5,092,163 -2.93(-4.30%)
Oct 05, 2015 67.40 68.31 67.30 68.12 2,667,551 +1.17(+1.75%)
Oct 02, 2015 66.60 66.97 64.73 66.95 4,716,384 -0.49(-0.73%)
Oct 01, 2015 66.76 67.48 66.15 67.44 2,400,025 +0.78(+1.17%)
Sep 30, 2015 67.13 67.24 66.05 66.66 4,204,273 +0.42(+0.63%)
Sep 29, 2015 68.51 68.70 66.05 66.24 3,661,096 -2.46(-3.58%)
Sep 28, 2015 69.58 69.96 68.39 68.70 3,646,604 -1.41(-2.01%)
Sep 25, 2015 69.75 70.46 69.60 70.11 3,275,189 +0.86(+1.24%)
Sep 24, 2015 69.49 69.68 68.39 69.25 2,868,502 -0.64(-0.92%)
Sep 23, 2015 69.11 70.01 68.85 69.89 4,460,049 +0.71(+1.03%)
Sep 22, 2015 67.40 69.36 67.01 69.18 5,131,081 +1.33(+1.96%)
Sep 21, 2015 65.79 68.36 65.79 67.85 3,893,272 +1.20(+1.80%)
Sep 18, 2015 67.14 67.73 66.60 66.65 6,395,736 -1.18(-1.74%)
Sep 17, 2015 67.82 68.73 67.44 67.83 2,686,924 +0.12(+0.18%)
Sep 16, 2015 66.25 67.92 66.02 67.71 2,740,867 +1.47(+2.22%)
Sep 15, 2015 65.36 66.92 64.95 66.24 3,262,403 +0.90(+1.38%)
Sep 14, 2015 66.12 66.53 65.22 65.34 2,800,479 -1.12(-1.69%)
Sep 11, 2015 65.90 66.49 65.59 66.46 3,683,414 +0.40(+0.61%)
Sep 10, 2015 66.66 66.92 65.72 66.06 5,870,518 -1.88(-2.77%)
Sep 09, 2015 68.99 69.80 67.70 67.94 5,054,460 -0.85(-1.24%)
Sep 08, 2015 69.32 69.47 67.73 68.79 3,779,942 +0.70(+1.03%)
Sep 04, 2015 67.70 68.09 68.09 68.09 6,332,200 +1.09(+1.63%)
Sep 03, 2015 67.53 67.87 66.29 67.00 6,725,330 -0.59(-0.87%)
Sep 02, 2015 70.24 70.38 66.03 67.59 10,340,856 -2.06(-2.96%)
Sep 01, 2015 72.39 72.75 69.00 69.65 12,304,553 -6.61(-8.67%)
Aug 31, 2015 76.41 76.75 75.61 76.26 4,763,854 -0.47(-0.61%)
Aug 28, 2015 76.59 77.39 76.21 76.73 2,466,238 -0.06(-0.08%)
Aug 27, 2015 75.49 77.26 74.77 76.79 5,421,477 -0.55(-0.71%)
Aug 26, 2015 74.80 77.44 73.80 77.34 2,937,381 +4.18(+5.71%)
Aug 25, 2015 75.17 75.83 73.12 73.16 2,551,119 -0.55(-0.75%)
Aug 24, 2015 71.89 76.33 69.95 73.71 4,268,758 -2.64(-3.46%)
Aug 21, 2015 79.79 80.17 76.32 76.35 3,970,512 -4.03(-5.01%)
Aug 20, 2015 80.04 81.17 79.87 80.38 2,500,441 -0.54(-0.67%)
Aug 19, 2015 79.23 81.01 78.96 80.92 3,015,929 +1.55(+1.95%)
Aug 18, 2015 78.62 79.52 78.33 79.37 1,206,806 +0.89(+1.13%)
Aug 17, 2015 77.70 78.53 77.36 78.48 1,143,059 +0.70(+0.90%)
Aug 14, 2015 77.67 77.99 77.13 77.78 1,330,174 +0.45(+0.58%)
Aug 13, 2015 77.25 78.05 76.68 77.33 1,778,214 +0.01(+0.01%)
Aug 12, 2015 76.84 77.43 75.86 77.32 1,490,261 -0.37(-0.48%)
Aug 11, 2015 77.67 78.35 77.23 77.69 1,815,255 -0.42(-0.54%)
Aug 10, 2015 78.00 78.41 77.71 78.11 1,064,429 +0.85(+1.10%)
Aug 07, 2015 76.68 77.72 76.11 77.26 1,654,072 -0.34(-0.44%)
Aug 06, 2015 79.09 79.26 77.41 77.60 2,481,697 -0.98(-1.25%)
Aug 05, 2015 78.29 79.05 77.51 78.58 1,662,950 +0.78(+1.00%)
Aug 04, 2015 77.77 78.61 77.60 77.80 1,123,105 +0.14(+0.18%)
Aug 03, 2015 78.05 78.27 77.31 77.66 1,330,987 -0.37(-0.47%)
Jul 31, 2015 76.66 78.25 76.40 78.03 1,828,868 +0.44(+0.57%)
Jul 30, 2015 77.12 77.90 77.09 77.59 1,814,693 +0.00(+0.00%)
Jul 29, 2015 77.93 78.49 77.30 77.59 2,193,715 -0.55(-0.70%)
Jul 28, 2015 78.19 78.50 77.39 78.14 2,198,900 +0.40(+0.51%)
Jul 27, 2015 78.37 78.57 77.39 77.74 1,725,736 -0.79(-1.01%)
Jul 24, 2015 78.51 78.83 77.81 78.53 2,304,535 +0.29(+0.37%)
Jul 23, 2015 79.16 79.26 78.00 78.24 2,462,036 -0.97(-1.22%)
Jul 22, 2015 80.59 80.69 78.93 79.21 3,175,042 -0.61(-0.76%)
Jul 21, 2015 81.61 81.74 79.75 79.82 2,295,390 -1.72(-2.11%)
Jul 20, 2015 81.27 82.12 81.02 81.54 1,173,402 -0.13(-0.16%)
Jul 17, 2015 82.02 82.54 81.42 81.67 1,707,980 -0.51(-0.62%)
Jul 16, 2015 82.03 82.25 81.44 82.18 1,400,140 +0.38(+0.46%)
Jul 15, 2015 82.47 82.55 81.33 81.80 1,549,427 -0.60(-0.73%)
Jul 14, 2015 82.26 82.68 81.65 82.40 1,920,038 +0.29(+0.35%)
Jul 13, 2015 81.15 82.17 80.90 82.11 1,726,097 +1.64(+2.04%)
Jul 10, 2015 79.90 80.72 79.32 80.47 1,454,515 +1.49(+1.89%)
Jul 09, 2015 79.73 79.84 78.62 78.98 2,546,847 -0.24(-0.30%)
Jul 08, 2015 79.65 79.88 78.83 79.22 3,353,473 -1.12(-1.39%)
Jul 07, 2015 80.42 80.60 78.50 80.34 3,193,929 +0.26(+0.32%)
Jul 06, 2015 79.40 80.76 79.04 80.08 4,567,999 +0.27(+0.34%)
Jul 02, 2015 80.11 79.81 79.81 79.81 2,191,300 -0.30(-0.37%)
Jul 01, 2015 79.43 80.19 79.01 80.11 1,810,071 +1.12(+1.42%)
Jun 30, 2015 80.20 80.79 78.28 78.99 2,482,400 -0.36(-0.45%)
Jun 29, 2015 80.98 81.80 79.21 79.35 2,260,113 -2.31(-2.83%)
Jun 26, 2015 80.77 81.71 80.48 81.66 2,263,745 +1.20(+1.49%)
Jun 25, 2015 80.62 80.96 80.26 80.46 1,404,759 -0.11(-0.14%)
Jun 24, 2015 80.40 80.98 80.17 80.57 1,376,848 +0.20(+0.25%)
Jun 23, 2015 80.33 81.03 80.09 80.37 1,414,682 -0.27(-0.33%)
Jun 22, 2015 80.08 80.68 79.95 80.64 1,439,483 +1.08(+1.36%)
Jun 19, 2015 80.37 80.84 79.56 79.56 2,181,843 -0.75(-0.93%)
Jun 18, 2015 79.96 81.13 79.96 80.31 1,833,399 +0.59(+0.74%)
Jun 17, 2015 78.97 79.90 78.62 79.72 2,124,379 +1.17(+1.49%)
Jun 16, 2015 77.37 78.75 77.37 78.55 1,326,866 +0.64(+0.82%)
Jun 15, 2015 78.13 78.49 77.61 77.91 1,335,157 -0.86(-1.09%)
Jun 12, 2015 78.45 79.44 78.37 78.77 1,568,964 +0.14(+0.18%)
Jun 11, 2015 78.62 79.21 78.29 78.63 1,644,102 +0.40(+0.51%)
Jun 10, 2015 77.41 78.31 76.93 78.23 1,725,637 +1.14(+1.48%)
Jun 09, 2015 77.00 77.40 76.27 77.09 1,702,669 -0.02(-0.03%)
Jun 08, 2015 77.50 77.91 77.06 77.11 1,215,593 -0.53(-0.68%)
Jun 05, 2015 78.62 78.96 77.40 77.64 2,244,903 -1.19(-1.51%)
Jun 04, 2015 78.48 79.86 77.89 78.83 2,663,363 -0.25(-0.32%)
Jun 03, 2015 77.95 79.32 77.38 79.08 2,693,187 +1.39(+1.79%)
Jun 02, 2015 76.59 78.47 76.34 77.69 3,101,750 +0.71(+0.92%)
Jun 01, 2015 74.65 77.28 74.65 76.98 3,103,438 +1.99(+2.65%)
May 29, 2015 75.92 76.31 74.86 74.99 2,157,890 -1.20(-1.58%)
May 28, 2015 76.36 76.74 75.66 76.19 1,640,746 -0.15(-0.20%)
May 27, 2015 75.72 76.54 75.54 76.34 1,679,457 +0.84(+1.11%)
May 26, 2015 77.14 77.52 75.35 75.50 2,928,615 -1.68(-2.18%)
May 22, 2015 78.25 77.18 77.18 77.18 3,717,700 -1.50(-1.91%)
May 21, 2015 75.05 80.22 74.51 78.68 8,598,439 +2.42(+3.17%)
May 20, 2015 77.66 77.70 76.03 76.26 3,496,740 -1.29(-1.66%)
May 19, 2015 78.39 78.65 77.43 77.55 2,138,493 -0.87(-1.11%)
May 18, 2015 78.43 78.52 77.66 78.42 1,959,257 +0.05(+0.06%)
May 15, 2015 77.14 78.40 76.82 78.37 2,279,883 +1.40(+1.82%)
May 14, 2015 78.15 78.40 76.82 76.97 2,213,277 -0.88(-1.13%)
May 13, 2015 79.18 79.47 77.67 77.85 1,917,695 -1.36(-1.72%)
May 12, 2015 78.61 79.68 78.44 79.21 1,640,664 +0.23(+0.29%)
May 11, 2015 79.05 79.37 78.64 78.98 1,879,449 -0.20(-0.25%)
May 08, 2015 78.61 79.75 78.42 79.18 1,771,758 +1.18(+1.51%)
May 07, 2015 77.30 78.35 76.88 78.00 1,804,446 +0.85(+1.11%)
May 06, 2015 76.38 77.32 76.10 77.15 1,811,895 +0.81(+1.06%)
May 05, 2015 76.92 77.48 76.18 76.34 2,097,955 -0.97(-1.25%)
May 04, 2015 77.73 77.81 76.83 77.31 2,038,082 -0.42(-0.54%)
May 01, 2015 76.37 77.88 76.14 77.73 2,097,672 +1.32(+1.73%)
Apr 30, 2015 77.32 77.80 76.14 76.41 3,134,241 -1.06(-1.37%)
Apr 29, 2015 79.79 80.15 77.41 77.47 3,176,848 -2.50(-3.13%)
Apr 28, 2015 80.21 80.46 79.55 79.97 1,244,895 -0.45(-0.56%)
Apr 27, 2015 81.89 81.89 79.99 80.42 1,859,778 -0.72(-0.89%)
Apr 24, 2015 81.14 81.38 80.45 81.14 1,394,535 +0.13(+0.16%)
Apr 23, 2015 80.23 81.26 80.23 81.01 1,155,977 +0.45(+0.55%)
Apr 22, 2015 80.67 80.95 80.11 80.56 2,275,197 -0.22(-0.27%)
Apr 21, 2015 80.47 80.97 80.09 80.78 1,506,991 +1.07(+1.34%)
Apr 20, 2015 79.79 79.79 78.75 79.71 1,817,228 +0.57(+0.72%)
Apr 17, 2015 80.48 81.00 78.70 79.14 2,281,492 -1.89(-2.33%)
Apr 16, 2015 81.20 81.48 80.76 81.03 2,419,884 -0.18(-0.22%)
Apr 15, 2015 81.20 81.76 81.08 81.21 2,253,514 +0.16(+0.20%)
Apr 14, 2015 81.62 82.16 81.00 81.05 1,577,907 -0.77(-0.94%)
Apr 13, 2015 82.84 83.25 81.67 81.82 1,279,017 -1.05(-1.27%)
Apr 10, 2015 82.71 83.19 82.50 82.87 1,276,160 +0.12(+0.15%)
Apr 09, 2015 83.90 84.00 82.45 82.75 2,589,975 -0.78(-0.93%)
Apr 08, 2015 81.32 83.53 80.51 83.53 2,398,390 +2.95(+3.66%)
Apr 07, 2015 81.07 81.82 80.57 80.58 2,076,822 -0.40(-0.49%)
Apr 06, 2015 80.36 81.78 80.16 80.98 2,243,274 -0.14(-0.17%)
Apr 02, 2015 81.33 81.12 81.12 81.12 1,796,700 -0.18(-0.22%)
Apr 01, 2015 81.33 81.57 80.25 81.30 3,476,740 +0.16(+0.19%)
Mar 31, 2015 81.67 82.44 81.13 81.14 2,372,932 -0.67(-0.81%)
Mar 30, 2015 82.00 82.49 81.46 81.81 1,968,710 +0.09(+0.12%)
Mar 27, 2015 81.08 82.15 81.03 81.72 1,573,480 +0.70(+0.86%)
Mar 26, 2015 80.71 81.47 80.29 81.02 2,036,512 -0.15(-0.18%)
Mar 25, 2015 81.77 82.83 81.11 81.17 1,932,736 -1.66(-2.01%)
Mar 24, 2015 81.17 83.57 81.17 82.83 1,939,712 -0.22(-0.26%)
Mar 23, 2015 83.74 84.00 83.03 83.05 1,536,725 -0.76(-0.91%)
Mar 20, 2015 83.91 84.22 83.37 83.81 2,186,203 +0.41(+0.49%)
Mar 19, 2015 83.88 84.10 83.25 83.41 1,414,802 -0.30(-0.35%)
Mar 18, 2015 83.29 84.21 82.91 83.70 2,109,532 +0.38(+0.46%)
Mar 17, 2015 83.38 83.83 83.01 83.32 2,830,222 -0.39(-0.47%)
Mar 16, 2015 82.27 83.73 82.05 83.71 3,074,118 +1.80(+2.20%)
Mar 13, 2015 80.89 82.12 80.71 81.91 2,479,765 +1.02(+1.26%)
Mar 12, 2015 80.10 81.20 79.62 80.89 3,210,643 +2.06(+2.61%)
Mar 11, 2015 79.65 80.06 78.81 78.83 3,492,701 -0.78(-0.98%)
Mar 10, 2015 79.18 79.70 78.88 79.61 2,947,383 -0.09(-0.11%)
Mar 09, 2015 79.54 79.84 79.30 79.70 1,962,457 +0.09(+0.11%)
Mar 06, 2015 79.26 80.14 79.01 79.61 2,653,472 +0.18(+0.23%)
Mar 05, 2015 79.14 79.71 78.88 79.43 1,884,816 +0.59(+0.75%)
Mar 04, 2015 79.12 79.34 78.77 78.84 2,464,115 -0.32(-0.40%)
Mar 03, 2015 80.13 80.19 78.84 79.16 3,445,670 -0.76(-0.95%)
Mar 02, 2015 79.50 80.25 79.29 79.92 3,483,601 +0.24(+0.30%)
Feb 27, 2015 78.96 79.81 78.61 79.68 4,148,378 +0.64(+0.81%)
Feb 26, 2015 78.79 79.50 78.42 79.04 2,759,294 -0.12(-0.15%)
Feb 25, 2015 77.56 80.85 77.56 79.16 5,615,581 +1.69(+2.18%)
Feb 24, 2015 78.00 78.00 77.35 77.47 2,220,510 -0.33(-0.42%)
Feb 23, 2015 78.00 78.10 77.34 77.80 3,389,656 +0.11(+0.14%)
Feb 20, 2015 76.70 77.87 76.16 77.69 2,605,397 +0.99(+1.29%)
Feb 19, 2015 77.45 77.68 76.64 76.70 2,250,699 -0.32(-0.42%)
Feb 18, 2015 76.86 77.11 76.47 77.02 2,335,027 +0.29(+0.38%)
Feb 17, 2015 76.84 77.01 76.23 76.73 2,300,123 -0.09(-0.12%)
Feb 13, 2015 75.89 76.82 76.82 76.82 2,507,900 +0.97(+1.28%)
Feb 12, 2015 76.79 77.16 75.53 75.85 4,294,272 -0.81(-1.06%)
Feb 11, 2015 75.52 76.94 75.33 76.66 4,367,567 +0.95(+1.25%)
Feb 10, 2015 75.39 75.80 74.66 75.71 2,830,267 +0.81(+1.08%)
Feb 09, 2015 74.63 75.45 74.47 74.90 2,762,620 -0.17(-0.23%)
Feb 06, 2015 76.33 76.48 74.84 75.07 2,369,851 -0.85(-1.12%)
Feb 05, 2015 75.13 76.73 74.98 75.92 4,842,049 +0.92(+1.23%)
Feb 04, 2015 74.40 75.72 73.79 75.00 5,403,319 +0.61(+0.82%)
Feb 03, 2015 72.23 74.50 72.03 74.39 4,681,329 +2.16(+2.99%)
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.