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

Dht Holdings (NY: DHT )

11.53 +0.04 (+0.39%)
Streaming Delayed Price Updated: 2:11 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, 2013 2.384 2.496 2.365 2.486 352,851 +0.12(+4.91%)
Oct 30, 2013 2.394 2.423 2.307 2.370 290,618 -0.05(-2.00%)
Oct 29, 2013 2.389 2.418 2.336 2.418 133,235 +0.03(+1.22%)
Oct 28, 2013 2.399 2.413 2.316 2.389 160,381 -0.03(-1.20%)
Oct 25, 2013 2.452 2.471 2.379 2.418 197,484 -0.03(-1.38%)
Oct 24, 2013 2.481 2.486 2.390 2.452 227,872 -0.02(-0.98%)
Oct 23, 2013 2.520 2.530 2.442 2.476 60,212 -0.05(-2.11%)
Oct 22, 2013 2.423 2.534 2.423 2.530 231,157 +0.01(+0.38%)
Oct 21, 2013 2.665 2.665 2.476 2.520 168,078 -0.12(-4.41%)
Oct 18, 2013 2.505 2.641 2.471 2.636 449,885 +0.12(+4.62%)
Oct 17, 2013 2.350 2.520 2.350 2.520 439,396 +0.19(+8.11%)
Oct 16, 2013 2.307 2.359 2.307 2.331 32,744 +0.02(+1.05%)
Oct 15, 2013 2.355 2.418 2.292 2.307 293,742 -0.05(-2.06%)
Oct 14, 2013 2.302 2.375 2.284 2.355 170,965 +0.05(+2.10%)
Oct 11, 2013 2.302 2.370 2.278 2.307 186,526 +0.00(+0.00%)
Oct 10, 2013 2.161 2.316 2.161 2.307 217,684 +0.12(+5.54%)
Oct 09, 2013 2.181 2.205 2.132 2.186 68,813 +0.01(+0.45%)
Oct 08, 2013 2.224 2.244 2.166 2.176 57,391 -0.08(-3.44%)
Oct 07, 2013 2.253 2.321 2.205 2.253 89,968 -0.02(-0.85%)
Oct 04, 2013 2.229 2.321 2.229 2.273 338,511 +0.03(+1.30%)
Oct 03, 2013 2.166 2.244 2.161 2.244 310,482 +0.07(+3.35%)
Oct 02, 2013 2.137 2.171 2.133 2.171 41,751 +0.03(+1.36%)
Oct 01, 2013 2.113 2.181 2.113 2.142 40,645 -0.00(-0.23%)
Sep 27, 2013 2.166 2.186 2.137 2.147 143,955 -0.01(-0.67%)
Sep 26, 2013 2.060 2.195 2.060 2.161 277,207 +0.10(+4.69%)
Sep 25, 2013 2.021 2.098 2.016 2.064 130,164 +0.06(+3.15%)
Sep 24, 2013 2.021 2.035 1.992 2.001 82,403 -0.05(-2.36%)
Sep 23, 2013 2.064 2.064 1.997 2.050 96,291 -0.02(-1.17%)
Sep 20, 2013 2.166 2.171 2.026 2.074 199,475 -0.09(-4.04%)
Sep 19, 2013 2.045 2.200 2.030 2.161 411,484 +0.11(+5.44%)
Sep 18, 2013 1.963 2.069 1.963 2.050 222,042 +0.09(+4.44%)
Sep 17, 2013 1.987 2.006 1.963 1.963 66,846 -0.02(-1.22%)
Sep 16, 2013 2.001 2.006 1.987 1.987 200,672 -0.01(-0.73%)
Sep 13, 2013 2.036 2.036 2.001 2.001 27,874 -0.06(-2.82%)
Sep 12, 2013 2.045 2.064 2.006 2.060 124,118 +0.01(+0.47%)
Sep 11, 2013 1.987 2.055 1.987 2.050 405,028 +0.06(+3.17%)
Sep 10, 2013 2.011 2.035 1.987 1.987 47,771 -0.03(-1.68%)
Sep 09, 2013 2.055 2.084 1.997 2.021 196,999 -0.03(-1.65%)
Sep 06, 2013 2.055 2.123 2.040 2.055 203,352 -0.00(-0.24%)
Sep 05, 2013 1.992 2.084 1.992 2.060 278,391 +0.06(+2.91%)
Sep 04, 2013 1.943 2.001 1.936 2.001 196,000 +0.06(+2.99%)
Sep 03, 2013 1.992 2.001 1.938 1.943 91,394 -0.02(-0.99%)
Aug 30, 2013 1.963 1.982 1.948 1.963 77,548 +0.00(+0.00%)
Aug 29, 2013 2.011 2.026 1.958 1.963 80,072 -0.05(-2.41%)
Aug 28, 2013 2.035 2.060 2.001 2.011 136,543 -0.04(-1.89%)
Aug 27, 2013 2.055 2.118 2.040 2.050 426,367 +0.00(+0.24%)
Aug 26, 2013 2.060 2.089 2.040 2.045 107,230 -0.02(-0.94%)
Aug 23, 2013 2.050 2.108 2.035 2.064 175,517 +0.02(+0.95%)
Aug 22, 2013 2.044 2.084 2.021 2.045 74,386 +0.02(+0.96%)
Aug 21, 2013 2.040 2.074 2.016 2.026 61,481 -0.02(-1.18%)
Aug 20, 2013 2.045 2.064 2.035 2.050 141,693 -0.00(-0.24%)
Aug 19, 2013 2.060 2.074 2.035 2.055 108,183 -0.02(-1.17%)
Aug 16, 2013 2.017 2.108 2.017 2.079 162,983 +0.06(+2.88%)
Aug 15, 2013 2.050 2.050 2.016 2.021 26,345 -0.02(-1.18%)
Aug 14, 2013 2.011 2.079 2.011 2.045 63,763 +0.03(+1.68%)
Aug 13, 2013 2.021 2.055 2.006 2.011 76,852 -0.02(-1.19%)
Aug 12, 2013 2.011 2.040 1.992 2.035 41,319 +0.02(+0.96%)
Aug 09, 2013 1.963 2.045 1.963 2.016 69,481 +0.05(+2.70%)
Aug 08, 2013 2.045 2.045 1.953 1.963 136,410 -0.09(-4.24%)
Aug 07, 2013 2.112 2.112 2.021 2.050 134,329 -0.06(-2.75%)
Aug 06, 2013 2.098 2.127 2.074 2.108 90,038 +0.02(+0.92%)
Aug 05, 2013 2.170 2.170 2.050 2.088 105,876 -0.08(-3.56%)
Aug 02, 2013 2.170 2.190 2.146 2.166 42,026 -0.00(-0.22%)
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.