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

Dht Holdings (NY: DHT )

12.38 -0.33 (-2.60%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 2.195 2.249 2.143 2.148 183,912 -0.06(-2.77%)
Jan 30, 2013 2.204 2.284 2.190 2.209 196,073 +0.00(+0.00%)
Jan 29, 2013 2.204 2.237 2.190 2.209 92,877 +0.00(+0.21%)
Jan 28, 2013 2.148 2.256 2.148 2.204 151,026 +0.06(+2.63%)
Jan 25, 2013 2.167 2.190 2.134 2.148 54,331 -0.01(-0.44%)
Jan 24, 2013 2.228 2.247 2.134 2.157 99,934 -0.08(-3.58%)
Jan 23, 2013 2.233 2.256 2.223 2.237 80,867 +0.01(+0.64%)
Jan 22, 2013 2.162 2.237 2.162 2.223 178,401 +0.07(+3.28%)
Jan 18, 2013 2.120 2.153 2.120 2.153 53,802 +0.04(+1.78%)
Jan 17, 2013 2.082 2.157 2.082 2.115 142,969 +0.04(+1.81%)
Jan 16, 2013 2.082 2.096 2.077 2.077 40,017 -0.02(-0.90%)
Jan 15, 2013 2.115 2.115 2.082 2.096 36,631 -0.03(-1.33%)
Jan 14, 2013 2.120 2.124 2.091 2.124 52,110 +0.00(+0.22%)
Jan 11, 2013 2.120 2.162 2.096 2.120 58,579 +0.01(+0.45%)
Jan 10, 2013 2.105 2.143 2.092 2.110 43,386 +0.00(+0.00%)
Jan 09, 2013 2.115 2.143 2.072 2.110 66,201 -0.01(-0.44%)
Jan 08, 2013 2.124 2.143 2.096 2.120 68,165 +0.00(+0.22%)
Jan 07, 2013 2.181 2.181 2.072 2.115 120,101 -0.07(-3.02%)
Jan 04, 2013 2.101 2.242 2.059 2.181 585,509 +0.10(+4.75%)
Jan 03, 2013 1.955 2.105 1.955 2.082 421,649 +0.13(+6.51%)
Jan 02, 2013 1.922 1.969 1.898 1.955 103,433 +0.03(+1.72%)
Dec 31, 2012 1.879 1.945 1.861 1.922 110,707 +0.03(+1.75%)
Dec 28, 2012 1.922 1.988 1.884 1.889 150,718 -0.05(-2.67%)
Dec 27, 2012 1.978 1.978 1.884 1.941 199,761 +0.03(+1.48%)
Dec 26, 2012 1.908 1.936 1.908 1.912 115,010 -0.01(-0.73%)
Dec 24, 2012 1.992 1.992 1.915 1.926 51,981 -0.09(-4.66%)
Dec 21, 2012 1.903 2.039 1.870 2.021 216,489 +0.09(+4.63%)
Dec 20, 2012 1.978 1.988 1.856 1.931 151,527 -0.05(-2.38%)
Dec 19, 2012 1.912 1.992 1.908 1.978 247,152 +0.07(+3.70%)
Dec 18, 2012 1.898 1.917 1.842 1.908 149,041 +0.01(+0.50%)
Dec 17, 2012 1.809 1.926 1.809 1.898 325,655 +0.08(+4.40%)
Dec 14, 2012 1.780 1.837 1.776 1.818 207,540 +0.03(+1.85%)
Dec 13, 2012 1.705 1.813 1.705 1.785 290,365 +0.07(+3.84%)
Dec 12, 2012 1.738 1.752 1.691 1.719 204,442 +0.00(+0.00%)
Dec 11, 2012 1.710 1.752 1.710 1.719 162,142 -0.01(-0.54%)
Dec 10, 2012 1.724 1.766 1.705 1.729 50,894 +0.00(+0.27%)
Dec 07, 2012 1.724 1.766 1.705 1.724 96,680 +0.01(+0.55%)
Dec 06, 2012 1.766 1.776 1.710 1.714 75,922 -0.06(-3.19%)
Dec 05, 2012 1.743 1.790 1.724 1.771 92,175 +0.01(+0.80%)
Dec 04, 2012 1.719 1.780 1.710 1.757 216,465 +0.01(+0.54%)
Nov 30, 2012 1.762 1.766 1.686 1.747 147,729 -0.01(-0.54%)
Nov 29, 2012 1.766 1.790 1.733 1.757 191,173 +0.00(+0.00%)
Nov 28, 2012 1.729 1.776 1.719 1.757 150,890 +0.03(+1.91%)
Nov 27, 2012 1.733 1.790 1.724 1.724 158,525 -0.03(-1.61%)
Nov 26, 2012 1.780 1.813 1.752 1.752 146,960 -0.04(-2.11%)
Nov 23, 2012 1.790 1.875 1.752 1.790 97,788 +0.00(+0.00%)
Nov 21, 2012 1.771 1.809 1.766 1.790 84,992 +0.02(+1.33%)
Nov 20, 2012 1.757 1.842 1.743 1.766 195,239 +0.03(+1.63%)
Nov 19, 2012 1.771 1.771 1.719 1.738 99,520 -0.01(-0.81%)
Nov 16, 2012 1.724 1.771 1.667 1.752 182,016 +0.02(+1.09%)
Nov 15, 2012 1.743 1.771 1.710 1.733 226,514 -0.01(-0.54%)
Nov 14, 2012 1.757 1.780 1.682 1.743 318,379 -0.02(-1.33%)
Nov 13, 2012 1.762 1.813 1.747 1.766 70,318 -0.01(-0.79%)
Nov 12, 2012 1.823 1.884 1.780 1.780 84,684 -0.06(-3.08%)
Nov 09, 2012 1.842 1.879 1.771 1.837 469,807 -0.02(-1.27%)
Nov 08, 2012 1.945 1.997 1.861 1.861 190,203 -0.08(-4.13%)
Nov 07, 2012 1.945 1.997 1.865 1.941 135,610 -0.04(-2.14%)
Nov 06, 2012 1.992 2.025 1.978 1.983 110,945 +0.00(+0.00%)
Nov 05, 2012 1.983 2.031 1.978 1.983 119,749 -0.02(-1.17%)
Nov 02, 2012 1.997 2.049 1.969 2.007 223,406 +0.00(+0.00%)
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.