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

Dht Holdings (NY: DHT )

10.79 -0.52 (-4.60%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 31, 2013 2.141 2.194 2.090 2.095 188,577 -0.06(-2.77%)
Jan 30, 2013 2.150 2.228 2.136 2.154 201,046 +0.00(+0.00%)
Jan 29, 2013 2.150 2.182 2.136 2.154 95,233 +0.00(+0.21%)
Jan 28, 2013 2.095 2.200 2.095 2.150 154,857 +0.06(+2.63%)
Jan 25, 2013 2.113 2.136 2.081 2.095 55,709 -0.01(-0.44%)
Jan 24, 2013 2.173 2.191 2.081 2.104 102,469 -0.08(-3.58%)
Jan 23, 2013 2.177 2.200 2.168 2.182 82,918 +0.01(+0.64%)
Jan 22, 2013 2.108 2.182 2.108 2.168 182,926 +0.07(+3.28%)
Jan 18, 2013 2.067 2.099 2.067 2.099 55,167 +0.04(+1.78%)
Jan 17, 2013 2.030 2.104 2.030 2.063 146,595 +0.04(+1.81%)
Jan 16, 2013 2.030 2.044 2.026 2.026 41,032 -0.02(-0.90%)
Jan 15, 2013 2.063 2.063 2.030 2.044 37,560 -0.03(-1.33%)
Jan 14, 2013 2.067 2.072 2.040 2.072 53,432 +0.00(+0.22%)
Jan 11, 2013 2.067 2.108 2.045 2.067 60,065 +0.01(+0.45%)
Jan 10, 2013 2.053 2.090 2.040 2.058 44,487 +0.00(+0.00%)
Jan 09, 2013 2.063 2.090 2.021 2.058 67,880 -0.01(-0.44%)
Jan 08, 2013 2.072 2.090 2.044 2.067 69,894 +0.00(+0.22%)
Jan 07, 2013 2.127 2.127 2.021 2.063 123,148 -0.06(-3.02%)
Jan 04, 2013 2.049 2.187 2.008 2.127 600,360 +0.10(+4.75%)
Jan 03, 2013 1.906 2.053 1.906 2.030 432,344 +0.12(+6.51%)
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.