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

Dht Holdings (NY: DHT )

11.51 +0.03 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2012 2.074 2.084 2.002 2.035 225,993 -0.06(-2.99%)
Oct 26, 2012 2.084 2.098 2.098 2.098 201,735 -0.02(-0.91%)
Oct 25, 2012 2.088 2.190 1.982 2.117 951,886 -0.06(-2.88%)
Oct 24, 2012 2.503 2.503 2.170 2.180 1,199,295 -0.39(-15.20%)
Oct 23, 2012 2.527 2.643 2.508 2.571 216,671 -0.14(-5.16%)
Oct 19, 2012 2.725 2.749 2.677 2.711 122,142 +0.00(+0.00%)
Oct 18, 2012 2.720 2.773 2.667 2.711 217,480 +0.01(+0.36%)
Oct 17, 2012 2.725 2.725 2.658 2.701 214,287 -0.03(-1.06%)
Oct 16, 2012 2.913 2.913 2.701 2.730 290,461 -0.16(-5.67%)
Oct 15, 2012 2.932 2.966 2.879 2.894 82,933 +0.00(+0.00%)
Oct 12, 2012 2.932 2.947 2.870 2.894 124,317 -0.02(-0.83%)
Oct 11, 2012 2.961 2.966 2.913 2.918 104,234 +0.02(+0.67%)
Oct 10, 2012 2.937 2.966 2.894 2.899 129,869 -0.02(-0.83%)
Oct 09, 2012 2.928 2.941 2.913 2.923 63,381 -0.02(-0.66%)
Oct 08, 2012 2.947 2.947 2.918 2.942 31,471 +0.00(+0.00%)
Oct 05, 2012 2.923 3.039 2.923 2.942 99,115 +0.02(+0.74%)
Oct 04, 2012 2.966 2.966 2.916 2.920 85,232 -0.03(-0.90%)
Oct 03, 2012 2.971 2.976 2.918 2.947 73,246 -0.03(-0.97%)
Oct 02, 2012 3.010 3.014 2.942 2.976 79,786 +0.00(+0.00%)
Oct 01, 2012 3.005 3.043 2.966 2.976 89,800 -0.04(-1.44%)
Sep 28, 2012 2.942 3.024 2.923 3.019 78,944 +0.07(+2.29%)
Sep 27, 2012 3.019 3.024 2.923 2.952 148,674 -0.05(-1.77%)
Sep 26, 2012 3.111 3.116 2.995 3.005 187,709 -0.11(-3.41%)
Sep 25, 2012 3.212 3.265 3.111 3.111 90,040 -0.07(-2.27%)
Sep 24, 2012 3.256 3.256 3.183 3.183 88,102 -0.07(-2.08%)
Sep 21, 2012 3.256 3.256 3.227 3.251 180,268 +0.02(+0.75%)
Sep 20, 2012 3.256 3.294 3.198 3.227 127,847 -0.05(-1.62%)
Sep 19, 2012 3.251 3.352 3.246 3.280 196,858 +0.02(+0.59%)
Sep 18, 2012 3.285 3.285 3.183 3.260 110,728 -0.01(-0.44%)
Sep 17, 2012 3.212 3.371 3.169 3.275 207,126 +0.06(+1.95%)
Sep 14, 2012 3.072 3.236 3.072 3.212 287,635 +0.14(+4.72%)
Sep 13, 2012 3.024 3.111 3.014 3.068 180,931 +0.04(+1.27%)
Sep 12, 2012 3.072 3.087 3.014 3.029 132,668 -0.01(-0.48%)
Sep 11, 2012 2.986 3.068 2.971 3.043 145,475 +0.07(+2.44%)
Sep 10, 2012 2.976 3.058 2.894 2.971 212,995 +0.01(+0.33%)
Sep 07, 2012 2.793 2.986 2.788 2.961 260,078 +0.17(+6.23%)
Sep 06, 2012 2.725 2.822 2.720 2.788 108,928 +0.09(+3.21%)
Sep 05, 2012 2.672 2.706 2.672 2.701 62,094 +0.00(+0.18%)
Sep 04, 2012 2.662 2.720 2.653 2.696 42,760 +0.03(+1.09%)
Aug 31, 2012 2.614 2.725 2.595 2.667 85,506 +0.07(+2.79%)
Aug 30, 2012 2.604 2.604 2.585 2.595 125,704 -0.05(-1.83%)
Aug 29, 2012 2.725 2.725 2.625 2.643 217,017 -0.06(-2.14%)
Aug 27, 2012 2.735 2.735 2.677 2.701 134,609 -0.02(-0.89%)
Aug 24, 2012 2.715 2.764 2.715 2.725 76,613 +0.01(+0.36%)
Aug 23, 2012 2.744 2.783 2.715 2.715 128,648 -0.04(-1.40%)
Aug 22, 2012 2.773 2.817 2.735 2.754 74,847 -0.03(-1.21%)
Aug 21, 2012 2.836 2.836 2.788 2.788 82,099 -0.02(-0.86%)
Aug 20, 2012 2.773 2.879 2.752 2.812 291,521 +0.04(+1.39%)
Aug 17, 2012 2.802 2.826 2.773 2.773 91,900 -0.02(-0.69%)
Aug 16, 2012 2.807 2.831 2.778 2.793 115,250 -0.01(-0.34%)
Aug 15, 2012 2.764 2.826 2.749 2.802 95,904 +0.03(+1.04%)
Aug 14, 2012 2.850 2.850 2.735 2.773 190,987 -0.04(-1.54%)
Aug 13, 2012 2.884 2.884 2.778 2.817 172,741 -0.06(-2.01%)
Aug 10, 2012 2.957 2.957 2.846 2.875 168,110 -0.08(-2.77%)
Aug 09, 2012 3.077 3.135 2.928 2.957 239,028 -0.12(-3.77%)
Aug 08, 2012 3.068 3.135 3.063 3.072 137,576 -0.01(-0.47%)
Aug 07, 2012 3.048 3.135 3.024 3.087 283,733 -0.17(-5.19%)
Aug 06, 2012 3.072 3.328 3.072 3.256 475,521 +0.18(+5.97%)
Aug 03, 2012 3.111 3.193 3.065 3.072 181,412 +0.01(+0.32%)
Aug 02, 2012 3.024 3.116 2.985 3.063 284,046 +0.04(+1.44%)
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.