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

Dht Holdings (NY: DHT )

12.13 +0.04 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Nov 30, 2012 1.762 1.766 1.686 1.747 147,729 -0.01(-0.54%)
Nov 29, 2012 1.766 1.790 1.733 1.757 191,173 +0.00(+0.00%)
Nov 28, 2012 1.729 1.776 1.719 1.757 150,890 +0.03(+1.91%)
Nov 27, 2012 1.733 1.790 1.724 1.724 158,525 -0.03(-1.61%)
Nov 26, 2012 1.780 1.813 1.752 1.752 146,960 -0.04(-2.11%)
Nov 23, 2012 1.790 1.875 1.752 1.790 97,788 +0.00(+0.00%)
Nov 21, 2012 1.771 1.809 1.766 1.790 84,992 +0.02(+1.33%)
Nov 20, 2012 1.757 1.842 1.743 1.766 195,239 +0.03(+1.63%)
Nov 19, 2012 1.771 1.771 1.719 1.738 99,520 -0.01(-0.81%)
Nov 16, 2012 1.724 1.771 1.667 1.752 182,016 +0.02(+1.09%)
Nov 15, 2012 1.743 1.771 1.710 1.733 226,514 -0.01(-0.54%)
Nov 14, 2012 1.757 1.780 1.682 1.743 318,379 -0.02(-1.33%)
Nov 13, 2012 1.762 1.813 1.747 1.766 70,318 -0.01(-0.79%)
Nov 12, 2012 1.823 1.884 1.780 1.780 84,684 -0.06(-3.08%)
Nov 09, 2012 1.842 1.879 1.771 1.837 469,807 -0.02(-1.27%)
Nov 08, 2012 1.945 1.997 1.861 1.861 190,203 -0.08(-4.13%)
Nov 07, 2012 1.945 1.997 1.865 1.941 135,610 -0.04(-2.14%)
Nov 06, 2012 1.992 2.025 1.978 1.983 110,945 +0.00(+0.00%)
Nov 05, 2012 1.983 2.031 1.978 1.983 119,749 -0.02(-1.17%)
Nov 02, 2012 1.997 2.049 1.969 2.007 223,406 +0.00(+0.00%)
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.