Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Dollar General (NY: DG )

80.04 +1.10 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 20.48 20.15 20.15 20.15 174,434 -0.16(-0.80%)
Dec 30, 2009 20.23 20.48 20.23 20.31 192,900 +0.00(+0.00%)
Dec 29, 2009 20.38 20.48 20.24 20.31 137,386 -0.01(-0.04%)
Dec 28, 2009 19.90 20.37 19.90 20.32 895,302 +0.42(+2.12%)
Dec 24, 2009 20.18 20.30 19.85 19.90 282,980 -0.23(-1.16%)
Dec 23, 2009 20.86 20.89 20.12 20.13 1,227,773 +0.01(+0.04%)
Dec 22, 2009 20.28 20.31 20.03 20.12 852,730 -0.18(-0.88%)
Dec 21, 2009 20.21 20.31 19.92 20.30 597,082 +0.03(+0.13%)
Dec 18, 2009 20.31 20.31 19.86 20.28 2,343,251 +0.12(+0.58%)
Dec 17, 2009 20.44 20.44 19.84 20.16 705,653 -0.22(-1.10%)
Dec 16, 2009 20.52 20.71 20.26 20.38 652,766 +0.00(+0.00%)
Dec 15, 2009 20.48 20.56 20.23 20.38 779,231 -0.10(-0.48%)
Dec 14, 2009 20.71 20.72 20.44 20.48 544,406 -0.49(-2.31%)
Dec 11, 2009 21.20 21.33 20.76 20.97 668,186 -0.32(-1.52%)
Dec 10, 2009 22.25 22.25 21.01 21.29 944,344 -0.27(-1.25%)
Dec 09, 2009 21.23 21.67 21.11 21.56 678,279 +0.33(+1.57%)
Dec 08, 2009 21.11 21.34 20.66 21.23 726,712 +0.00(+0.00%)
Dec 07, 2009 21.35 21.35 20.91 21.23 302,208 -0.20(-0.92%)
Dec 04, 2009 21.08 21.54 20.93 21.43 354,021 +0.49(+2.32%)
Dec 03, 2009 21.40 21.40 20.66 20.94 456,379 -0.26(-1.23%)
Dec 02, 2009 20.92 21.34 20.89 21.20 635,889 +0.26(+1.24%)
Dec 01, 2009 21.06 21.17 20.66 20.94 894,397 +0.28(+1.35%)
Nov 30, 2009 20.77 20.77 20.32 20.66 949,529 -0.13(-0.65%)
Nov 27, 2009 20.43 20.93 20.43 20.80 159,125 -0.53(-2.49%)
Nov 25, 2009 20.66 21.38 20.65 21.33 403,528 +0.22(+1.02%)
Nov 24, 2009 21.20 21.25 20.89 21.11 704,740 +0.09(+0.43%)
Nov 23, 2009 21.29 21.54 20.82 21.02 824,865 +0.17(+0.82%)
Nov 20, 2009 20.21 20.96 20.21 20.85 1,203,216 +0.31(+1.49%)
Nov 19, 2009 20.01 20.79 20.01 20.54 1,148,196 +0.29(+1.42%)
Nov 18, 2009 20.66 20.68 20.21 20.26 1,022,129 -0.44(-2.13%)
Nov 17, 2009 20.69 20.81 20.21 20.70 1,478,301 -0.05(-0.26%)
Nov 16, 2009 20.57 20.75 19.88 20.75 2,315,119 +0.33(+1.63%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.