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

Dht Holdings (NY: DHT )

12.19 -0.02 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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, 2014 3.838 3.971 3.810 3.900 526,302 -0.09(-2.38%)
Jan 30, 2014 3.938 4.023 3.886 3.995 511,689 +0.11(+2.94%)
Jan 29, 2014 3.776 4.004 3.743 3.881 415,742 +0.07(+1.87%)
Jan 28, 2014 3.795 3.810 3.705 3.810 356,580 +0.05(+1.39%)
Jan 27, 2014 3.843 3.843 3.506 3.757 603,664 -0.09(-2.22%)
Jan 24, 2014 3.862 3.962 3.686 3.843 777,750 -0.08(-2.06%)
Jan 23, 2014 3.943 4.038 3.715 3.924 1,665,732 +0.26(+7.13%)
Jan 22, 2014 3.943 3.943 3.611 3.662 546,261 -0.26(-6.66%)
Jan 21, 2014 3.943 4.037 3.810 3.924 525,773 +0.00(+0.00%)
Jan 17, 2014 3.962 3.924 3.924 3.924 384,414 -0.00(-0.12%)
Jan 16, 2014 3.705 3.938 3.705 3.928 430,297 +0.19(+4.95%)
Jan 15, 2014 3.515 3.792 3.510 3.743 819,795 +0.24(+6.78%)
Jan 14, 2014 3.453 3.567 3.425 3.506 265,195 +0.09(+2.64%)
Jan 13, 2014 3.401 3.477 3.325 3.415 388,953 +0.05(+1.41%)
Jan 10, 2014 3.396 3.539 3.311 3.368 532,777 -0.06(-1.66%)
Jan 09, 2014 3.496 3.496 3.293 3.425 361,667 +0.04(+1.12%)
Jan 08, 2014 3.401 3.420 3.344 3.387 179,607 -0.03(-0.97%)
Jan 07, 2014 3.306 3.425 3.225 3.420 418,653 +0.11(+3.30%)
Jan 06, 2014 3.159 3.316 3.149 3.311 442,267 +0.13(+4.19%)
Jan 03, 2014 3.168 3.202 3.145 3.178 164,830 +0.01(+0.30%)
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.