Skip to main content

Dht Holdings (NY: DHT )

11.50 +0.08 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 9.632 9.822 9.605 9.768 3,487,009 +0.23(+2.37%)
Mar 30, 2023 9.804 9.804 9.488 9.542 1,269,012 -0.16(-1.68%)
Mar 29, 2023 9.858 9.939 9.632 9.704 1,297,764 -0.13(-1.29%)
Mar 28, 2023 9.831 9.944 9.799 9.831 1,221,165 -0.01(-0.09%)
Mar 27, 2023 9.768 9.912 9.668 9.840 1,433,514 +0.16(+1.68%)
Mar 24, 2023 9.777 9.786 9.551 9.677 1,836,044 -0.17(-1.74%)
Mar 23, 2023 10.15 10.35 9.741 9.849 2,348,969 -0.22(-2.15%)
Mar 22, 2023 10.10 10.39 9.813 10.07 2,761,471 -0.14(-1.33%)
Mar 21, 2023 10.13 10.36 10.11 10.20 2,684,759 +0.46(+4.73%)
Mar 20, 2023 9.497 9.858 9.470 9.741 2,951,667 +0.42(+4.46%)
Mar 17, 2023 9.578 9.668 9.280 9.325 3,796,731 -0.22(-2.27%)
Mar 16, 2023 9.822 9.822 9.451 9.542 2,878,196 -0.31(-3.12%)
Mar 15, 2023 10.05 10.11 9.664 9.849 2,838,584 -0.52(-4.97%)
Mar 14, 2023 10.26 10.68 10.19 10.36 2,112,751 +0.24(+2.41%)
Mar 13, 2023 9.994 10.29 9.759 10.12 2,440,184 -0.29(-2.78%)
Mar 10, 2023 10.57 10.76 10.38 10.41 2,126,177 -0.13(-1.20%)
Mar 09, 2023 10.83 10.96 10.52 10.54 2,112,830 -0.12(-1.10%)
Mar 08, 2023 10.81 10.93 10.63 10.65 2,700,266 -0.05(-0.51%)
Mar 07, 2023 10.66 10.74 10.45 10.71 1,103,850 +0.05(+0.51%)
Mar 06, 2023 10.76 10.77 10.52 10.65 1,731,198 -0.23(-2.16%)
Mar 03, 2023 10.52 10.91 10.48 10.89 2,325,803 +0.37(+3.52%)
Mar 02, 2023 10.36 10.60 10.23 10.52 1,859,884 +0.09(+0.87%)
Mar 01, 2023 10.46 10.58 10.39 10.43 1,823,419 -0.03(-0.26%)
Feb 28, 2023 10.46 10.53 10.38 10.45 2,594,470 +0.05(+0.43%)
Feb 27, 2023 10.40 10.56 10.27 10.41 2,494,411 +0.05(+0.52%)
Feb 24, 2023 10.10 10.39 10.05 10.36 3,663,693 +0.19(+1.87%)
Feb 23, 2023 9.939 10.22 9.858 10.17 2,245,027 +0.38(+3.88%)
Feb 22, 2023 9.813 9.874 9.569 9.786 2,600,908 -0.08(-0.82%)
Feb 21, 2023 9.930 10.07 9.786 9.867 2,390,106 -0.04(-0.36%)
Feb 17, 2023 10.07 10.07 9.854 9.903 1,935,172 -0.11(-1.08%)
Feb 16, 2023 9.795 10.05 9.723 10.01 3,693,664 +0.07(+0.73%)
Feb 15, 2023 9.817 9.961 9.546 9.939 4,069,863 +0.06(+0.62%)
Feb 14, 2023 9.634 10.03 9.503 9.878 5,574,491 +0.11(+1.16%)
Feb 13, 2023 9.136 9.826 9.136 9.765 6,432,991 +0.70(+7.71%)
Feb 10, 2023 9.075 9.276 8.813 9.066 3,543,063 -0.01(-0.10%)
Feb 09, 2023 8.297 9.249 8.297 9.075 8,567,703 +1.11(+13.93%)
Feb 08, 2023 7.869 8.040 7.843 7.965 4,162,174 +0.09(+1.11%)
Feb 07, 2023 7.599 7.944 7.590 7.878 4,495,854 +0.33(+4.40%)
Feb 06, 2023 7.415 7.773 7.411 7.546 4,008,692 +0.15(+2.01%)
Feb 03, 2023 7.441 7.717 7.363 7.398 2,718,086 -0.10(-1.40%)
Feb 02, 2023 7.564 7.660 7.372 7.503 2,806,404 -0.01(-0.12%)
Feb 01, 2023 7.520 7.686 7.450 7.511 2,283,282 +0.03(+0.35%)
Jan 31, 2023 7.372 7.590 7.293 7.485 1,968,319 +0.13(+1.78%)
Jan 30, 2023 7.354 7.546 7.345 7.354 1,523,791 -0.03(-0.35%)
Jan 27, 2023 7.162 7.433 7.162 7.380 1,578,894 +0.21(+2.92%)
Jan 26, 2023 7.223 7.284 7.048 7.171 1,327,175 -0.01(-0.12%)
Jan 25, 2023 7.171 7.197 7.022 7.179 1,385,914 +0.01(+0.12%)
Jan 24, 2023 7.232 7.302 7.127 7.171 1,434,346 -0.04(-0.61%)
Jan 23, 2023 7.476 7.494 7.179 7.214 2,928,069 -0.25(-3.39%)
Jan 20, 2023 7.546 7.625 7.441 7.468 1,473,051 +0.00(+0.00%)
Jan 19, 2023 7.529 7.572 7.407 7.468 1,626,108 -0.08(-1.04%)
Jan 18, 2023 7.791 7.861 7.538 7.546 2,374,352 -0.20(-2.59%)
Jan 17, 2023 7.686 7.834 7.642 7.747 4,332,663 +0.13(+1.72%)
Jan 13, 2023 7.590 7.704 7.350 7.616 2,509,325 +0.03(+0.46%)
Jan 12, 2023 7.511 7.625 7.407 7.581 3,912,667 +0.10(+1.40%)
Jan 11, 2023 7.686 7.865 7.424 7.476 4,896,631 -0.21(-2.73%)
Jan 10, 2023 7.302 7.834 7.284 7.686 6,023,854 +0.44(+6.02%)
Jan 09, 2023 7.441 7.485 7.197 7.249 1,945,815 -0.17(-2.24%)
Jan 06, 2023 7.328 7.468 7.223 7.415 1,748,903 +0.17(+2.29%)
Jan 05, 2023 7.214 7.367 7.162 7.249 1,895,670 +0.04(+0.61%)
Jan 04, 2023 7.241 7.345 7.048 7.206 3,669,090 -0.17(-2.37%)
Jan 03, 2023 7.712 7.756 7.332 7.380 4,258,822 -0.38(-4.84%)
Dec 30, 2022 7.695 7.782 7.660 7.756 1,138,852 +0.03(+0.45%)
Dec 29, 2022 7.686 7.756 7.603 7.721 1,737,637 +0.03(+0.34%)
Dec 28, 2022 7.852 7.852 7.572 7.695 1,187,060 -0.19(-2.44%)
Dec 27, 2022 7.904 7.946 7.821 7.887 1,091,784 +0.02(+0.22%)
Dec 23, 2022 7.861 7.891 7.695 7.869 1,268,402 +0.05(+0.67%)
Dec 22, 2022 7.922 7.974 7.756 7.817 1,250,102 -0.10(-1.32%)
Dec 21, 2022 8.088 8.097 7.896 7.922 1,408,882 -0.12(-1.52%)
Dec 20, 2022 7.922 8.140 7.843 8.044 5,494,347 +0.14(+1.77%)
Dec 19, 2022 8.228 8.236 7.891 7.904 2,170,706 -0.33(-4.03%)
Dec 16, 2022 8.201 8.289 8.136 8.236 2,023,736 -0.10(-1.26%)
Dec 15, 2022 8.289 8.411 8.193 8.341 1,993,350 +0.10(+1.17%)
Dec 14, 2022 8.411 8.459 8.179 8.245 1,248,916 -0.12(-1.46%)
Dec 13, 2022 8.498 8.507 8.297 8.367 1,798,809 -0.13(-1.54%)
Dec 12, 2022 8.184 8.573 8.127 8.498 3,597,405 +0.48(+5.99%)
Dec 09, 2022 8.114 8.214 8.018 8.018 2,041,695 -0.10(-1.29%)
Dec 08, 2022 7.861 8.162 7.834 8.123 4,137,786 +0.39(+5.08%)
Dec 07, 2022 8.315 8.315 7.717 7.730 4,681,073 -0.59(-7.04%)
Dec 06, 2022 8.621 8.621 8.245 8.315 2,717,840 -0.27(-3.15%)
Dec 05, 2022 9.022 9.097 8.516 8.586 3,083,171 -0.34(-3.82%)
Dec 02, 2022 8.463 8.935 8.393 8.926 3,086,706 +0.39(+4.61%)
Dec 01, 2022 8.804 8.865 8.516 8.533 2,372,610 -0.31(-3.55%)
Nov 30, 2022 8.734 8.856 8.621 8.848 3,053,646 +0.23(+2.63%)
Nov 29, 2022 8.621 8.952 8.559 8.621 2,485,022 +0.13(+1.54%)
Nov 28, 2022 8.821 8.821 8.455 8.490 3,000,111 -0.45(-5.08%)
Nov 25, 2022 8.708 8.979 8.428 8.944 1,276,330 +0.09(+0.99%)
Nov 23, 2022 8.970 9.206 8.752 8.856 3,267,764 -0.10(-1.07%)
Nov 22, 2022 9.258 9.293 8.891 8.952 2,814,284 -0.29(-3.12%)
Nov 21, 2022 9.127 9.241 8.918 9.241 2,901,275 +0.14(+1.54%)
Nov 18, 2022 8.944 9.144 8.849 9.101 3,254,981 +0.10(+1.06%)
Nov 17, 2022 8.544 9.010 8.474 9.005 3,259,999 +0.36(+4.12%)
Nov 16, 2022 8.849 8.883 8.614 8.648 1,879,829 -0.15(-1.68%)
Nov 15, 2022 8.535 8.831 8.405 8.796 2,883,907 +0.38(+4.55%)
Nov 14, 2022 8.353 8.544 8.318 8.414 2,247,643 +0.07(+0.83%)
Nov 11, 2022 8.518 8.622 8.235 8.344 2,339,144 -0.08(-0.93%)
Nov 10, 2022 8.431 8.457 8.187 8.422 2,734,662 +0.14(+1.68%)
Nov 09, 2022 8.527 8.709 8.192 8.283 4,551,027 -0.31(-3.64%)
Nov 08, 2022 8.074 8.823 8.079 8.596 7,086,795 +0.50(+6.12%)
Nov 07, 2022 8.231 8.257 8.039 8.100 2,628,047 -0.12(-1.48%)
Nov 04, 2022 8.092 8.231 8.005 8.222 2,387,903 +0.20(+2.49%)
Nov 03, 2022 7.909 8.118 7.883 8.022 1,738,265 +0.14(+1.77%)
Nov 02, 2022 7.935 7.874 7.883 1,804,671 -0.04(-0.55%)
Nov 01, 2022 7.909 8.048 7.844 7.926 2,279,067 +0.17(+2.24%)
Oct 31, 2022 7.700 7.770 7.587 7.752 1,531,799 +0.04(+0.56%)
Oct 28, 2022 7.726 7.765 7.587 7.709 2,100,133 +0.04(+0.57%)
Oct 27, 2022 7.883 7.913 7.657 7.665 1,994,112 -0.13(-1.67%)
Oct 26, 2022 7.805 7.965 7.783 7.796 2,179,368 +0.06(+0.79%)
Oct 25, 2022 7.691 7.796 7.600 7.735 2,276,431 +0.02(+0.23%)
Oct 24, 2022 7.657 7.752 7.465 7.718 3,516,455 +0.10(+1.26%)
Oct 21, 2022 7.561 7.622 7.396 7.622 2,175,140 +0.06(+0.81%)
Oct 20, 2022 7.543 7.657 7.439 7.561 2,813,408 +0.01(+0.12%)
Oct 19, 2022 7.343 7.612 7.274 7.552 4,385,185 +0.16(+2.12%)
Oct 18, 2022 7.230 7.396 7.143 7.396 2,878,454 +0.20(+2.78%)
Oct 17, 2022 7.178 7.269 7.026 7.195 3,766,092 +0.22(+3.12%)
Oct 14, 2022 6.821 6.987 6.673 6.978 2,748,232 +0.24(+3.62%)
Oct 13, 2022 6.552 6.765 6.508 6.734 2,332,232 +0.13(+1.98%)
Oct 12, 2022 6.386 6.621 6.291 6.604 2,151,618 +0.18(+2.85%)
Oct 11, 2022 6.404 6.508 6.186 6.421 2,128,612 -0.05(-0.81%)
Oct 10, 2022 6.586 6.743 6.465 6.473 2,066,879 -0.08(-1.20%)
Oct 07, 2022 6.430 6.654 6.404 6.552 3,125,046 +0.12(+1.89%)
Oct 06, 2022 6.439 6.704 6.360 6.430 2,920,223 +0.07(+1.09%)
Oct 05, 2022 6.291 6.456 6.056 6.360 5,212,921 -0.09(-1.35%)
Oct 04, 2022 6.604 6.656 6.343 6.447 6,576,072 -0.11(-1.72%)
Oct 03, 2022 6.613 6.700 6.495 6.560 2,913,692 -0.02(-0.26%)
Sep 30, 2022 6.639 6.789 6.560 6.578 2,604,827 +0.02(+0.27%)
Sep 29, 2022 7.048 7.069 6.539 6.560 3,935,979 -0.51(-7.26%)
Sep 28, 2022 7.195 7.195 6.865 7.074 4,788,824 -0.07(-0.97%)
Sep 27, 2022 7.248 7.304 6.978 7.143 3,205,071 -0.07(-0.97%)
Sep 26, 2022 7.222 7.435 7.148 7.213 3,567,659 -0.06(-0.84%)
Sep 23, 2022 7.439 7.461 7.213 7.274 3,435,878 -0.37(-4.78%)
Sep 22, 2022 7.805 7.944 7.617 7.639 2,794,605 -0.07(-0.90%)
Sep 21, 2022 8.048 8.083 7.674 7.709 2,802,774 -0.29(-3.59%)
Sep 20, 2022 8.057 8.092 7.865 7.996 3,635,636 -0.06(-0.76%)
Sep 19, 2022 7.474 8.100 7.422 8.057 6,412,478 +0.48(+6.31%)
Sep 16, 2022 7.561 7.630 7.335 7.578 3,759,063 -0.07(-0.91%)
Sep 15, 2022 7.578 7.700 7.493 7.648 3,304,106 -0.04(-0.57%)
Sep 14, 2022 7.483 7.761 7.483 7.691 3,352,525 +0.30(+4.00%)
Sep 13, 2022 7.439 7.548 7.313 7.396 3,040,989 -0.08(-1.05%)
Sep 12, 2022 7.343 7.509 7.291 7.474 3,370,787 +0.09(+1.18%)
Sep 09, 2022 7.195 7.548 7.161 7.387 4,834,858 +0.51(+7.47%)
Sep 08, 2022 6.743 6.904 6.728 6.874 2,469,352 +0.08(+1.15%)
Sep 07, 2022 6.839 6.900 6.673 6.795 2,146,979 -0.24(-3.46%)
Sep 06, 2022 6.891 7.195 6.865 7.039 5,128,233 +0.34(+5.06%)
Sep 02, 2022 6.682 6.752 6.552 6.700 1,340,427 +0.10(+1.58%)
Sep 01, 2022 6.708 6.769 6.536 6.595 1,879,094 -0.20(-2.94%)
Aug 31, 2022 6.578 6.804 6.508 6.795 2,041,685 +0.13(+1.96%)
Aug 30, 2022 6.813 6.887 6.595 6.665 3,091,998 -0.23(-3.40%)
Aug 29, 2022 6.691 6.956 6.665 6.900 1,441,224 +0.17(+2.45%)
Aug 26, 2022 6.804 6.813 6.643 6.734 1,596,998 -0.09(-1.28%)
Aug 25, 2022 6.952 6.978 6.773 6.821 1,550,188 -0.08(-1.13%)
Aug 24, 2022 6.821 7.000 6.769 6.900 1,667,367 +0.15(+2.19%)
Aug 23, 2022 6.891 6.934 6.743 6.752 1,368,736 -0.08(-1.15%)
Aug 22, 2022 6.856 7.091 6.821 6.830 3,491,113 +0.02(+0.26%)
Aug 19, 2022 6.787 6.865 6.735 6.813 1,433,290 -0.11(-1.62%)
Aug 18, 2022 7.020 7.068 6.830 6.925 1,817,956 -0.08(-1.11%)
Aug 17, 2022 6.925 7.090 6.921 7.003 3,239,930 +0.10(+1.38%)
Aug 16, 2022 6.951 6.968 6.830 6.908 2,366,974 -0.04(-0.62%)
Aug 15, 2022 6.657 6.986 6.497 6.951 4,968,997 +0.17(+2.55%)
Aug 12, 2022 6.631 6.804 6.601 6.778 1,956,280 +0.08(+1.16%)
Aug 11, 2022 6.536 6.787 6.440 6.700 5,246,065 +0.29(+4.59%)
Aug 10, 2022 6.536 6.596 6.276 6.406 2,714,414 -0.10(-1.46%)
Aug 09, 2022 6.406 6.536 6.337 6.501 2,982,075 +0.16(+2.46%)
Aug 08, 2022 6.241 6.427 6.224 6.345 2,178,157 +0.11(+1.81%)
Aug 05, 2022 6.034 6.302 6.016 6.233 2,527,601 +0.14(+2.27%)
Aug 04, 2022 6.103 6.185 6.012 6.094 2,914,232 -0.09(-1.40%)
Aug 03, 2022 6.163 6.276 6.051 6.181 3,354,966 +0.06(+0.99%)
Aug 02, 2022 6.016 6.241 6.008 6.120 4,122,973 +0.15(+2.46%)
Aug 01, 2022 5.774 5.982 5.731 5.973 5,454,339 +0.29(+5.02%)
Jul 29, 2022 5.904 5.921 5.679 5.687 3,006,288 -0.18(-3.10%)
Jul 28, 2022 6.016 6.021 5.783 5.869 1,950,631 -0.10(-1.60%)
Jul 27, 2022 5.912 5.982 5.834 5.964 2,843,995 +0.13(+2.23%)
Jul 26, 2022 5.860 5.904 5.739 5.834 2,331,659 -0.05(-0.88%)
Jul 25, 2022 5.791 5.930 5.700 5.886 2,948,198 +0.17(+3.03%)
Jul 22, 2022 5.886 5.938 5.657 5.713 2,755,010 -0.23(-3.93%)
Jul 21, 2022 5.886 5.964 5.783 5.947 1,927,648 +0.04(+0.73%)
Jul 20, 2022 5.938 5.973 5.847 5.904 2,076,654 -0.03(-0.44%)
Jul 19, 2022 5.774 5.947 5.748 5.930 2,624,081 +0.20(+3.47%)
Jul 18, 2022 5.627 5.808 5.609 5.731 2,054,269 +0.19(+3.44%)
Jul 15, 2022 5.454 5.549 5.307 5.540 2,006,336 +0.16(+2.89%)
Jul 14, 2022 5.358 5.406 5.280 5.384 2,028,179 -0.07(-1.27%)
Jul 13, 2022 5.237 5.484 5.229 5.454 1,879,523 +0.18(+3.45%)
Jul 12, 2022 5.220 5.350 5.151 5.272 2,454,319 +0.06(+1.16%)
Jul 11, 2022 5.280 5.289 5.125 5.211 1,391,084 -0.08(-1.47%)
Jul 08, 2022 5.272 5.354 5.185 5.289 2,294,915 +0.08(+1.50%)
Jul 07, 2022 5.107 5.293 5.107 5.211 2,387,425 +0.23(+4.70%)
Jul 06, 2022 5.116 5.237 4.804 4.977 4,221,931 -0.25(-4.80%)
Jul 05, 2022 5.246 5.280 5.125 5.229 3,184,293 -0.03(-0.66%)
Jul 01, 2022 5.272 5.306 5.103 5.263 2,424,647 -0.04(-0.82%)
Jun 30, 2022 5.289 5.419 5.250 5.306 2,228,844 -0.11(-2.08%)
Jun 29, 2022 5.540 5.575 5.341 5.419 2,070,121 -0.10(-1.88%)
Jun 28, 2022 5.540 5.579 5.376 5.523 1,966,096 +0.03(+0.47%)
Jun 27, 2022 5.436 5.583 5.389 5.497 3,604,177 +0.12(+2.25%)
Jun 24, 2022 5.151 5.471 5.103 5.376 6,288,319 +0.28(+5.43%)
Jun 23, 2022 4.952 5.116 4.930 5.099 4,310,170 +0.13(+2.61%)
Jun 22, 2022 4.986 5.090 4.934 4.969 3,037,039 -0.13(-2.55%)
Jun 21, 2022 4.761 5.159 4.744 5.099 3,966,387 +0.47(+10.09%)
Jun 17, 2022 4.839 4.900 4.623 4.631 7,031,864 -0.29(-5.98%)
Jun 16, 2022 4.874 4.960 4.770 4.926 3,801,150 -0.06(-1.22%)
Jun 15, 2022 4.952 5.012 4.839 4.986 2,814,372 +0.08(+1.59%)
Jun 14, 2022 4.943 5.036 4.813 4.908 3,393,021 +0.07(+1.43%)
Jun 13, 2022 4.839 4.990 4.796 4.839 3,421,533 -0.15(-2.95%)
Jun 10, 2022 4.856 4.995 4.809 4.986 3,380,400 +0.04(+0.88%)
Jun 09, 2022 4.977 4.995 4.839 4.943 3,830,466 -0.14(-2.73%)
Jun 08, 2022 5.280 5.280 5.003 5.081 2,419,423 -0.23(-4.40%)
Jun 07, 2022 5.211 5.376 5.198 5.315 2,623,595 +0.05(+0.99%)
Jun 06, 2022 5.306 5.410 5.229 5.263 2,429,139 -0.01(-0.16%)
Jun 03, 2022 5.263 5.289 5.142 5.272 2,033,651 -0.03(-0.49%)
Jun 02, 2022 5.350 5.428 5.220 5.298 3,105,102 -0.01(-0.16%)
Jun 01, 2022 5.168 5.324 5.125 5.306 3,018,833 +0.15(+2.85%)
May 31, 2022 5.324 5.350 5.073 5.159 2,941,361 -0.13(-2.46%)
May 27, 2022 5.211 5.298 5.136 5.289 2,289,254 +0.07(+1.33%)
May 26, 2022 5.246 5.384 5.185 5.220 2,744,720 -0.06(-1.15%)
May 25, 2022 4.960 5.280 4.960 5.280 4,257,598 +0.38(+7.77%)
May 24, 2022 4.986 5.094 4.882 4.900 2,567,308 -0.20(-3.90%)
May 23, 2022 5.029 5.116 4.884 5.099 2,954,267 +0.14(+2.79%)
May 20, 2022 4.995 5.042 4.904 4.960 3,036,319 -0.03(-0.52%)
May 19, 2022 4.917 5.052 4.900 4.986 2,411,731 +0.03(+0.70%)
May 18, 2022 4.986 5.073 4.891 4.952 3,094,571 +0.08(+1.60%)
May 17, 2022 5.055 5.072 4.856 4.874 2,986,108 -0.09(-1.74%)
May 16, 2022 4.753 4.977 4.753 4.960 3,226,253 +0.26(+5.50%)
May 13, 2022 4.554 4.787 4.546 4.701 2,710,486 +0.22(+5.01%)
May 12, 2022 4.529 4.542 4.296 4.477 3,262,937 -0.05(-1.14%)
May 11, 2022 4.727 4.800 4.498 4.529 3,219,568 -0.20(-4.20%)
May 10, 2022 4.537 4.882 4.529 4.727 3,963,862 +0.39(+8.95%)
May 09, 2022 4.718 4.718 4.296 4.339 6,697,539 -0.48(-10.02%)
May 06, 2022 4.917 4.943 4.727 4.822 3,763,642 -0.09(-1.93%)
May 05, 2022 4.994 5.063 4.818 4.917 2,067,991 -0.08(-1.55%)
May 04, 2022 5.029 5.076 4.874 4.994 2,298,309 +0.11(+2.30%)
May 03, 2022 4.822 4.994 4.770 4.882 3,108,130 +0.07(+1.43%)
May 02, 2022 4.805 4.895 4.740 4.813 1,383,225 -0.03(-0.71%)
Apr 29, 2022 4.977 5.037 4.805 4.848 2,471,614 -0.15(-2.94%)
Apr 28, 2022 4.925 5.033 4.813 4.994 2,650,939 +0.09(+1.94%)
Apr 27, 2022 4.761 4.947 4.753 4.899 2,780,102 +0.16(+3.46%)
Apr 26, 2022 4.779 4.839 4.684 4.736 2,312,726 -0.09(-1.79%)
Apr 25, 2022 4.951 4.986 4.697 4.822 3,414,166 -0.26(-5.09%)
Apr 22, 2022 5.210 5.262 5.012 5.081 1,821,328 -0.13(-2.48%)
Apr 21, 2022 5.270 5.378 5.176 5.210 2,380,658 -0.03(-0.49%)
Apr 20, 2022 5.322 5.348 5.171 5.236 3,209,841 -0.07(-1.30%)
Apr 19, 2022 5.296 5.361 5.201 5.305 1,869,177 -0.04(-0.81%)
Apr 18, 2022 5.443 5.443 5.279 5.348 2,323,308 -0.09(-1.74%)
Apr 14, 2022 5.417 5.460 5.339 5.443 1,509,490 +0.05(+0.96%)
Apr 13, 2022 5.348 5.417 5.275 5.391 3,530,825 +0.04(+0.81%)
Apr 12, 2022 5.495 5.495 5.314 5.348 2,031,044 -0.10(-1.90%)
Apr 11, 2022 5.650 5.650 5.417 5.452 2,381,997 -0.24(-4.24%)
Apr 08, 2022 5.417 5.753 5.408 5.693 6,927,160 +0.30(+5.60%)
Apr 07, 2022 5.270 5.413 5.232 5.391 5,802,000 +0.15(+2.80%)
Apr 06, 2022 5.227 5.357 5.171 5.245 3,702,943 +0.07(+1.33%)
Apr 05, 2022 5.150 5.322 5.119 5.176 4,087,837 +0.03(+0.67%)
Apr 04, 2022 5.106 5.306 5.081 5.141 3,022,466 +0.09(+1.71%)
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.