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

Dht Holdings (NY: DHT )

12.38 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2012 2.553 2.662 2.535 2.605 87,542 +0.07(+2.79%)
Aug 30, 2012 2.544 2.544 2.525 2.535 128,696 -0.05(-1.82%)
Aug 29, 2012 2.662 2.662 2.564 2.582 222,184 -0.06(-2.14%)
Aug 27, 2012 2.671 2.671 2.615 2.638 137,813 -0.02(-0.88%)
Aug 24, 2012 2.652 2.699 2.652 2.662 78,437 +0.01(+0.36%)
Aug 23, 2012 2.681 2.718 2.652 2.652 131,711 -0.04(-1.40%)
Aug 22, 2012 2.709 2.751 2.671 2.690 76,629 -0.03(-1.21%)
Aug 21, 2012 2.770 2.770 2.723 2.723 84,054 -0.02(-0.86%)
Aug 20, 2012 2.709 2.812 2.688 2.747 298,461 +0.04(+1.39%)
Aug 17, 2012 2.737 2.761 2.709 2.709 94,088 -0.02(-0.69%)
Aug 16, 2012 2.742 2.765 2.714 2.728 117,994 -0.01(-0.34%)
Aug 15, 2012 2.699 2.761 2.685 2.737 98,187 +0.03(+1.04%)
Aug 14, 2012 2.784 2.784 2.671 2.709 195,534 -0.04(-1.54%)
Aug 13, 2012 2.817 2.817 2.714 2.751 176,854 -0.06(-2.01%)
Aug 10, 2012 2.888 2.888 2.779 2.808 172,112 -0.08(-2.77%)
Aug 09, 2012 3.006 3.062 2.860 2.888 244,719 -0.11(-3.77%)
Aug 08, 2012 2.996 3.062 2.991 3.001 140,851 -0.01(-0.47%)
Aug 07, 2012 2.977 3.062 2.954 3.015 290,488 -0.16(-5.19%)
Aug 06, 2012 3.001 3.251 3.001 3.180 486,842 +0.18(+5.97%)
Aug 03, 2012 3.039 3.119 2.993 3.001 185,731 +0.01(+0.31%)
Aug 02, 2012 2.954 3.043 2.915 2.991 290,809 +0.04(+1.44%)
Aug 01, 2012 3.147 3.194 2.949 2.949 295,428 -0.16(-5.30%)
Jul 31, 2012 3.062 3.166 2.968 3.114 325,404 +0.07(+2.16%)
Jul 30, 2012 2.888 3.086 2.888 3.048 232,080 +0.20(+7.12%)
Jul 27, 2012 2.770 2.893 2.765 2.845 159,798 +0.10(+3.60%)
Jul 26, 2012 2.893 2.893 2.732 2.747 256,105 -0.11(-3.80%)
Jul 25, 2012 2.860 2.874 2.803 2.855 143,967 -0.00(-0.16%)
Jul 24, 2012 2.831 2.893 2.739 2.860 222,371 -0.00(-0.16%)
Jul 23, 2012 2.864 2.958 2.841 2.864 155,546 -0.10(-3.49%)
Jul 20, 2012 3.119 3.119 2.926 2.968 356,317 -0.17(-5.55%)
Jul 19, 2012 3.302 3.345 3.128 3.142 366,663 -0.15(-4.44%)
Jul 18, 2012 3.529 3.594 3.288 3.288 265,665 -0.29(-8.16%)
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.