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 (%)
Dec 31, 2021 4.425 4.468 4.378 4.460 1,360,908 +0.02(+0.39%)
Dec 30, 2021 4.417 4.503 4.404 4.443 1,543,179 +0.05(+1.17%)
Dec 29, 2021 4.511 4.537 4.391 4.391 1,947,326 -0.10(-2.29%)
Dec 28, 2021 4.520 4.589 4.484 4.494 1,449,681 -0.03(-0.57%)
Dec 27, 2021 4.511 4.546 4.468 4.520 1,374,279 +0.01(+0.19%)
Dec 23, 2021 4.589 4.589 4.460 4.511 1,107,754 -0.06(-1.32%)
Dec 22, 2021 4.563 4.572 4.468 4.572 1,623,804 +0.04(+0.95%)
Dec 21, 2021 4.537 4.576 4.516 4.529 809,955 +0.02(+0.38%)
Dec 20, 2021 4.434 4.520 4.391 4.511 1,652,069 +0.00(+0.00%)
Dec 17, 2021 4.529 4.580 4.434 4.511 2,650,371 -0.04(-0.94%)
Dec 16, 2021 4.606 4.649 4.520 4.554 1,306,478 +0.00(+0.00%)
Dec 15, 2021 4.589 4.589 4.417 4.554 2,029,886 -0.03(-0.75%)
Dec 14, 2021 4.597 4.645 4.572 4.589 1,464,699 -0.06(-1.29%)
Dec 13, 2021 4.675 4.692 4.589 4.649 1,479,118 -0.06(-1.28%)
Dec 10, 2021 4.709 4.764 4.675 4.709 728,367 +0.02(+0.37%)
Dec 09, 2021 4.761 4.778 4.649 4.692 2,666,589 -0.18(-3.70%)
Dec 08, 2021 4.829 4.902 4.769 4.872 1,418,869 +0.04(+0.89%)
Dec 07, 2021 4.743 4.864 4.709 4.829 2,782,186 +0.17(+3.69%)
Dec 06, 2021 4.537 4.675 4.434 4.658 2,402,030 +0.16(+3.63%)
Dec 03, 2021 4.572 4.580 4.447 4.494 1,938,410 -0.08(-1.69%)
Dec 02, 2021 4.511 4.653 4.486 4.572 3,006,646 +0.10(+2.31%)
Dec 01, 2021 4.821 4.855 4.456 4.468 3,140,870 -0.30(-6.31%)
Nov 30, 2021 4.709 4.799 4.649 4.769 3,233,987 +0.04(+0.91%)
Nov 29, 2021 4.847 4.877 4.718 4.726 1,418,989 -0.08(-1.61%)
Nov 26, 2021 4.778 4.872 4.683 4.804 1,930,644 -0.15(-3.12%)
Nov 24, 2021 4.795 4.975 4.795 4.958 1,781,949 +0.19(+3.96%)
Nov 23, 2021 4.838 4.877 4.739 4.769 1,947,110 -0.08(-1.60%)
Nov 22, 2021 4.864 4.954 4.812 4.847 1,700,691 -0.05(-1.05%)
Nov 19, 2021 4.872 5.010 4.847 4.898 2,953,745 -0.04(-0.87%)
Nov 18, 2021 4.993 5.079 4.907 4.941 2,895,170 -0.09(-1.71%)
Nov 17, 2021 5.053 5.173 5.010 5.027 1,797,499 -0.03(-0.68%)
Nov 16, 2021 5.207 5.216 5.010 5.061 1,870,540 -0.16(-3.12%)
Nov 15, 2021 5.388 5.388 5.165 5.225 1,909,211 -0.17(-3.18%)
Nov 12, 2021 5.268 5.422 5.217 5.397 1,472,739 +0.02(+0.32%)
Nov 11, 2021 5.285 5.409 5.277 5.379 1,878,164 +0.08(+1.45%)
Nov 10, 2021 5.345 5.302 1,598,418 -0.03(-0.64%)
Nov 09, 2021 5.294 5.371 5.242 5.337 1,486,916 +0.03(+0.48%)
Nov 08, 2021 5.491 5.491 5.302 5.311 2,210,360 -0.06(-1.12%)
Nov 05, 2021 5.474 5.474 5.302 5.371 2,378,912 -0.07(-1.26%)
Nov 04, 2021 5.525 5.611 5.392 5.439 2,193,058 -0.08(-1.40%)
Nov 03, 2021 5.439 5.551 5.345 5.516 2,384,495 +0.03(+0.62%)
Nov 02, 2021 5.636 5.654 5.474 5.482 2,112,950 -0.18(-3.18%)
Nov 01, 2021 5.568 5.696 5.632 5.662 1,863,808 +0.09(+1.54%)
Oct 29, 2021 5.731 5.731 5.559 5.576 2,008,985 -0.03(-0.61%)
Oct 28, 2021 5.542 5.645 5.534 5.611 1,930,456 +0.04(+0.77%)
Oct 27, 2021 5.611 5.696 5.542 5.568 3,486,662 -0.09(-1.52%)
Oct 26, 2021 5.808 5.654 1,949,552 -0.15(-2.51%)
Oct 25, 2021 5.748 5.816 5.666 5.799 1,656,840 +0.04(+0.74%)
Oct 22, 2021 5.739 5.765 5.645 5.756 1,373,251 +0.06(+1.05%)
Oct 21, 2021 5.902 5.910 5.679 5.696 2,189,737 -0.21(-3.48%)
Oct 20, 2021 6.022 6.022 5.808 5.902 2,571,793 -0.16(-2.68%)
Oct 19, 2021 5.859 6.159 5.842 6.065 6,655,918 +0.27(+4.73%)
Oct 18, 2021 5.696 5.803 5.692 5.791 2,098,342 +0.09(+1.50%)
Oct 15, 2021 5.662 5.782 5.645 5.705 2,126,276 +0.14(+2.46%)
Oct 14, 2021 5.611 5.735 5.555 5.568 2,285,291 +0.04(+0.78%)
Oct 13, 2021 5.465 5.525 5.397 5.525 1,937,404 +0.00(+0.00%)
Oct 12, 2021 5.679 5.679 5.508 5.525 2,270,284 -0.15(-2.71%)
Oct 11, 2021 5.568 5.756 5.559 5.679 2,179,096 +0.17(+3.11%)
Oct 08, 2021 5.576 5.628 5.474 5.508 982,408 -0.03(-0.46%)
Oct 07, 2021 5.516 5.611 5.465 5.534 1,975,205 +0.02(+0.31%)
Oct 06, 2021 5.594 5.602 5.456 5.516 2,281,791 -0.17(-3.01%)
Oct 05, 2021 5.696 5.761 5.594 5.688 1,589,695 +0.02(+0.30%)
Oct 04, 2021 5.756 5.756 5.576 5.671 2,686,527 -0.08(-1.34%)
Oct 01, 2021 5.611 5.825 5.611 5.748 2,988,852 +0.15(+2.76%)
Sep 30, 2021 5.422 5.602 5.345 5.594 2,868,191 +0.20(+3.65%)
Sep 29, 2021 5.482 5.482 5.302 5.397 2,631,043 -0.06(-1.10%)
Sep 28, 2021 5.397 5.491 5.337 5.456 4,303,640 +0.09(+1.59%)
Sep 27, 2021 5.285 5.525 5.264 5.371 3,395,481 +0.17(+3.29%)
Sep 24, 2021 5.020 5.354 5.020 5.199 3,322,915 +0.15(+3.06%)
Sep 23, 2021 4.985 5.062 4.951 5.045 1,932,405 +0.07(+1.38%)
Sep 22, 2021 4.951 5.080 4.921 4.977 2,816,368 +0.13(+2.65%)
Sep 21, 2021 4.891 4.960 4.840 4.848 1,964,667 +0.06(+1.25%)
Sep 20, 2021 4.780 4.883 4.728 4.788 2,978,137 -0.18(-3.62%)
Sep 17, 2021 4.908 4.990 4.865 4.968 3,196,620 +0.11(+2.29%)
Sep 16, 2021 4.883 4.930 4.780 4.857 2,302,645 -0.07(-1.39%)
Sep 15, 2021 4.865 4.943 4.827 4.925 1,876,357 +0.12(+2.50%)
Sep 14, 2021 4.951 4.977 4.797 4.805 2,249,113 -0.13(-2.60%)
Sep 13, 2021 5.011 5.054 4.925 4.934 2,288,205 -0.04(-0.86%)
Sep 10, 2021 5.148 5.152 4.977 4.977 1,839,845 -0.13(-2.52%)
Sep 09, 2021 5.054 5.157 4.985 5.105 2,052,104 +0.07(+1.36%)
Sep 08, 2021 5.080 5.097 5.011 5.037 1,686,796 -0.03(-0.68%)
Sep 07, 2021 4.994 5.161 4.994 5.071 2,452,772 +0.08(+1.54%)
Sep 03, 2021 4.908 5.020 4.865 4.994 1,520,773 +0.01(+0.17%)
Sep 02, 2021 4.968 5.054 4.960 4.985 1,966,345 +0.04(+0.87%)
Sep 01, 2021 4.831 4.977 4.831 4.943 2,772,789 +0.21(+4.34%)
Aug 31, 2021 4.634 4.754 4.617 4.737 1,548,555 +0.10(+2.22%)
Aug 30, 2021 4.737 4.763 4.608 4.634 1,016,323 -0.07(-1.46%)
Aug 27, 2021 4.651 4.788 4.634 4.703 2,157,438 +0.05(+1.10%)
Aug 26, 2021 4.703 4.728 4.634 4.651 1,578,296 -0.03(-0.55%)
Aug 25, 2021 4.634 4.711 4.583 4.677 2,484,154 +0.02(+0.37%)
Aug 24, 2021 4.728 4.728 4.643 4.660 1,772,896 -0.01(-0.18%)
Aug 23, 2021 4.608 4.681 4.559 4.668 1,888,476 +0.11(+2.44%)
Aug 20, 2021 4.548 4.608 4.523 4.557 1,446,909 -0.04(-0.93%)
Aug 19, 2021 4.703 4.711 4.531 4.600 2,635,155 -0.08(-1.65%)
Aug 18, 2021 4.703 4.788 4.643 4.677 2,903,089 -0.06(-1.27%)
Aug 17, 2021 4.575 4.767 4.575 4.737 2,557,978 +0.11(+2.40%)
Aug 16, 2021 4.549 4.660 4.481 4.626 2,016,981 +0.02(+0.37%)
Aug 13, 2021 4.703 4.711 4.575 4.609 2,453,096 -0.14(-2.88%)
Aug 12, 2021 5.002 5.002 4.703 4.745 3,224,290 -0.18(-3.64%)
Aug 11, 2021 4.891 5.002 4.814 4.925 3,584,467 +0.28(+6.07%)
Aug 10, 2021 4.558 4.652 4.455 4.643 2,989,542 +0.10(+2.26%)
Aug 09, 2021 4.669 4.669 4.515 4.541 3,161,150 -0.14(-2.92%)
Aug 06, 2021 4.686 4.747 4.635 4.677 1,502,992 +0.03(+0.74%)
Aug 05, 2021 4.745 4.780 4.626 4.643 2,415,350 -0.06(-1.27%)
Aug 04, 2021 4.797 4.809 4.677 4.703 2,171,278 -0.18(-3.67%)
Aug 03, 2021 4.899 4.908 4.780 4.882 1,796,480 -0.04(-0.87%)
Aug 02, 2021 4.993 5.057 4.891 4.925 1,408,830 -0.03(-0.52%)
Jul 30, 2021 4.891 4.959 4.848 4.950 2,126,048 +0.01(+0.17%)
Jul 29, 2021 4.925 4.984 4.908 4.942 1,175,126 +0.04(+0.87%)
Jul 28, 2021 4.908 4.942 4.848 4.899 1,264,985 +0.03(+0.53%)
Jul 27, 2021 4.908 4.925 4.784 4.874 1,681,233 -0.10(-2.06%)
Jul 26, 2021 4.959 5.078 4.950 4.976 1,110,067 +0.04(+0.87%)
Jul 23, 2021 5.010 5.019 4.865 4.933 1,645,471 -0.05(-1.03%)
Jul 22, 2021 5.036 5.044 4.933 4.984 1,485,452 -0.08(-1.52%)
Jul 21, 2021 4.938 5.087 4.938 5.061 1,848,915 +0.16(+3.31%)
Jul 20, 2021 4.856 4.908 4.763 4.899 2,877,182 +0.03(+0.70%)
Jul 19, 2021 4.831 4.916 4.788 4.865 2,754,333 -0.08(-1.55%)
Jul 16, 2021 5.027 5.066 4.899 4.942 1,978,240 -0.08(-1.53%)
Jul 15, 2021 5.010 5.121 4.976 5.019 1,884,284 -0.03(-0.51%)
Jul 14, 2021 5.164 5.292 5.036 5.044 2,740,259 -0.04(-0.84%)
Jul 13, 2021 5.249 5.309 5.027 5.087 3,724,896 -0.19(-3.56%)
Jul 12, 2021 5.309 5.351 5.232 5.275 1,964,823 -0.10(-1.90%)
Jul 09, 2021 5.360 5.386 5.292 5.377 1,738,158 +0.06(+1.12%)
Jul 08, 2021 5.241 5.343 5.164 5.317 2,626,628 -0.07(-1.27%)
Jul 07, 2021 5.608 5.608 5.343 5.386 2,476,775 -0.15(-2.77%)
Jul 06, 2021 5.650 5.706 5.488 5.539 1,900,610 -0.07(-1.22%)
Jul 02, 2021 5.454 5.608 5.386 5.608 3,175,498 +0.25(+4.62%)
Jul 01, 2021 5.599 5.603 5.326 5.360 2,688,431 -0.18(-3.24%)
Jun 30, 2021 5.497 5.625 5.488 5.539 2,183,665 +0.05(+0.93%)
Jun 29, 2021 5.565 5.633 5.488 5.488 2,667,620 -0.06(-1.08%)
Jun 28, 2021 5.701 5.718 5.488 5.548 2,479,067 -0.15(-2.55%)
Jun 25, 2021 5.770 5.838 5.684 5.693 7,367,269 -0.08(-1.33%)
Jun 24, 2021 5.727 5.821 5.693 5.770 2,950,041 +0.08(+1.35%)
Jun 23, 2021 5.599 5.744 5.582 5.693 2,832,746 +0.15(+2.62%)
Jun 22, 2021 5.514 5.548 5.454 5.548 1,242,091 +0.03(+0.62%)
Jun 21, 2021 5.462 5.548 5.420 5.514 1,958,450 +0.10(+1.89%)
Jun 18, 2021 5.343 5.445 5.266 5.411 2,363,283 -0.03(-0.47%)
Jun 17, 2021 5.514 5.612 5.369 5.437 2,455,546 -0.13(-2.30%)
Jun 16, 2021 5.454 5.599 5.445 5.565 1,859,502 +0.10(+1.87%)
Jun 15, 2021 5.505 5.531 5.377 5.462 1,897,143 -0.03(-0.47%)
Jun 14, 2021 5.548 5.565 5.454 5.488 2,044,948 -0.06(-1.08%)
Jun 11, 2021 5.556 5.630 5.514 5.548 2,205,589 +0.02(+0.31%)
Jun 10, 2021 5.437 5.548 5.428 5.531 2,362,869 +0.09(+1.73%)
Jun 09, 2021 5.420 5.454 5.381 5.437 1,459,526 +0.03(+0.47%)
Jun 08, 2021 5.351 5.428 5.309 5.411 1,883,097 +0.06(+1.12%)
Jun 07, 2021 5.249 5.369 5.223 5.351 2,007,574 +0.10(+1.95%)
Jun 04, 2021 5.343 5.343 5.232 5.249 1,629,117 -0.08(-1.44%)
Jun 03, 2021 5.386 5.394 5.287 5.326 2,433,418 -0.09(-1.73%)
Jun 02, 2021 5.590 5.616 5.394 5.420 3,094,164 -0.18(-3.20%)
Jun 01, 2021 5.497 5.642 5.479 5.599 4,548,377 +0.14(+2.50%)
May 28, 2021 5.275 5.462 5.260 5.462 4,871,265 +0.20(+3.90%)
May 27, 2021 5.275 5.300 5.202 5.258 2,590,535 -0.03(-0.65%)
May 26, 2021 5.300 5.326 5.241 5.292 1,974,695 -0.03(-0.64%)
May 25, 2021 5.462 5.462 5.275 5.326 4,917,153 +0.03(+0.48%)
May 24, 2021 5.377 5.377 5.258 5.300 2,682,283 -0.07(-1.27%)
May 21, 2021 5.223 5.437 5.223 5.369 5,575,633 +0.19(+3.62%)
May 20, 2021 5.010 5.198 4.993 5.181 4,167,032 +0.14(+2.71%)
May 19, 2021 5.027 5.155 4.959 5.044 4,664,797 -0.08(-1.50%)
May 18, 2021 5.002 5.147 5.002 5.121 4,525,185 +0.13(+2.56%)
May 17, 2021 4.917 5.035 4.887 4.993 3,277,558 +0.06(+1.20%)
May 14, 2021 4.934 4.968 4.883 4.934 2,207,805 +0.03(+0.69%)
May 13, 2021 4.874 4.951 4.840 4.900 1,811,144 -0.01(-0.17%)
May 12, 2021 4.968 4.985 4.866 4.908 2,776,831 -0.07(-1.36%)
May 11, 2021 4.891 5.001 4.836 4.976 2,981,203 +0.04(+0.86%)
May 10, 2021 5.035 5.103 4.934 4.934 2,112,439 -0.06(-1.19%)
May 07, 2021 4.874 5.061 4.874 4.993 3,677,306 +0.06(+1.20%)
May 06, 2021 4.925 5.018 4.840 4.934 2,885,983 -0.05(-1.02%)
May 05, 2021 5.035 5.184 4.908 4.985 4,055,712 -0.13(-2.49%)
May 04, 2021 5.239 5.307 5.103 5.112 2,702,723 -0.08(-1.63%)
May 03, 2021 5.078 5.230 5.044 5.196 2,967,256 +0.19(+3.90%)
Apr 30, 2021 5.001 5.120 4.968 5.001 2,259,624 -0.06(-1.17%)
Apr 29, 2021 5.171 5.171 5.027 5.061 2,608,639 -0.03(-0.50%)
Apr 28, 2021 4.908 5.107 4.896 5.086 3,688,423 +0.20(+4.17%)
Apr 27, 2021 4.942 4.976 4.815 4.883 2,960,880 -0.01(-0.17%)
Apr 26, 2021 4.951 4.976 4.874 4.891 2,848,616 -0.05(-1.03%)
Apr 23, 2021 4.968 5.035 4.917 4.942 1,797,082 -0.02(-0.34%)
Apr 22, 2021 5.086 5.103 4.929 4.959 2,568,766 -0.12(-2.34%)
Apr 21, 2021 5.035 5.086 4.972 5.078 2,145,426 +0.04(+0.84%)
Apr 20, 2021 5.120 5.129 4.968 5.035 2,176,526 -0.10(-1.98%)
Apr 19, 2021 4.985 5.146 4.959 5.137 3,540,364 +0.19(+3.77%)
Apr 16, 2021 4.874 4.959 4.819 4.951 2,351,872 +0.08(+1.57%)
Apr 15, 2021 4.942 4.959 4.773 4.874 3,191,158 -0.03(-0.52%)
Apr 14, 2021 4.823 4.993 4.823 4.900 3,132,057 +0.10(+2.12%)
Apr 13, 2021 4.815 4.832 4.694 4.798 3,351,566 -0.02(-0.35%)
Apr 12, 2021 5.086 5.103 4.815 4.815 5,710,204 -0.33(-6.42%)
Apr 09, 2021 5.298 5.298 5.129 5.146 2,737,737 -0.14(-2.72%)
Apr 08, 2021 5.273 5.315 5.213 5.290 1,684,450 -0.02(-0.32%)
Apr 07, 2021 5.247 5.391 5.230 5.307 2,478,583 +0.08(+1.62%)
Apr 06, 2021 5.188 5.298 5.184 5.222 2,354,719 +0.07(+1.32%)
Apr 05, 2021 5.171 5.179 5.078 5.154 2,516,489 +0.03(+0.50%)
Apr 01, 2021 5.044 5.171 4.968 5.129 2,709,307 +0.10(+2.02%)
Mar 31, 2021 5.001 5.103 4.993 5.027 2,814,518 +0.04(+0.85%)
Mar 30, 2021 5.171 5.196 4.951 4.985 4,157,644 -0.21(-4.08%)
Mar 29, 2021 5.485 5.493 5.120 5.196 5,924,945 -0.32(-5.84%)
Mar 26, 2021 5.324 5.591 5.290 5.519 6,261,358 +0.35(+6.72%)
Mar 25, 2021 5.163 5.222 4.985 5.171 3,523,156 -0.02(-0.33%)
Mar 24, 2021 5.120 5.366 5.120 5.188 3,148,979 +0.08(+1.49%)
Mar 23, 2021 5.315 5.328 5.035 5.112 4,099,521 -0.25(-4.74%)
Mar 22, 2021 5.451 5.476 5.349 5.366 1,634,903 -0.10(-1.86%)
Mar 19, 2021 5.324 5.468 5.243 5.468 3,620,116 +0.14(+2.54%)
Mar 18, 2021 5.366 5.578 5.290 5.332 3,503,254 -0.03(-0.47%)
Mar 17, 2021 5.332 5.366 5.222 5.358 2,588,567 -0.02(-0.32%)
Mar 16, 2021 5.603 5.603 5.358 5.374 2,785,691 -0.23(-4.08%)
Mar 15, 2021 5.315 5.612 5.307 5.603 4,212,787 +0.31(+5.76%)
Mar 12, 2021 5.230 5.315 5.188 5.298 2,382,425 +0.05(+0.97%)
Mar 11, 2021 5.213 5.408 5.188 5.247 3,565,595 +0.07(+1.31%)
Mar 10, 2021 4.866 5.196 4.849 5.179 4,909,421 +0.35(+7.19%)
Mar 09, 2021 4.874 4.908 4.823 4.832 3,192,744 -0.01(-0.18%)
Mar 08, 2021 4.840 4.866 4.713 4.840 3,108,767 +0.00(+0.00%)
Mar 05, 2021 4.857 4.883 4.684 4.840 4,826,429 +0.01(+0.18%)
Mar 04, 2021 5.001 5.052 4.832 4.832 4,278,646 -0.15(-3.06%)
Mar 03, 2021 4.917 5.129 4.917 4.985 3,234,478 +0.12(+2.44%)
Mar 02, 2021 4.849 5.057 4.845 4.866 3,593,772 +0.02(+0.35%)
Mar 01, 2021 4.857 4.917 4.773 4.849 3,284,562 +0.12(+2.51%)
Feb 26, 2021 4.874 4.874 4.705 4.730 3,391,264 -0.18(-3.63%)
Feb 25, 2021 4.883 4.985 4.849 4.908 2,890,069 +0.06(+1.22%)
Feb 24, 2021 4.790 4.934 4.781 4.849 2,257,065 +0.10(+2.14%)
Feb 23, 2021 4.815 4.832 4.603 4.747 3,702,066 -0.10(-2.10%)
Feb 22, 2021 4.917 4.985 4.840 4.849 3,099,595 -0.09(-1.89%)
Feb 19, 2021 4.815 4.951 4.798 4.942 2,765,222 +0.14(+3.00%)
Feb 18, 2021 5.001 5.027 4.790 4.798 4,184,644 -0.25(-5.03%)
Feb 17, 2021 5.247 5.315 5.052 5.052 4,905,214 -0.19(-3.56%)
Feb 16, 2021 5.146 5.289 5.104 5.239 8,323,651 +0.24(+4.71%)
Feb 12, 2021 4.869 5.037 4.797 5.003 4,841,457 +0.11(+2.23%)
Feb 11, 2021 5.012 5.012 4.793 4.894 4,292,637 -0.15(-3.00%)
Feb 10, 2021 4.961 5.121 4.936 5.045 4,958,742 +0.04(+0.84%)
Feb 09, 2021 4.684 5.012 4.625 5.003 8,388,966 -0.17(-3.25%)
Feb 08, 2021 5.104 5.197 5.037 5.172 6,816,452 +0.15(+3.02%)
Feb 05, 2021 4.793 5.029 4.793 5.020 5,679,008 +0.30(+6.42%)
Feb 04, 2021 4.675 4.776 4.583 4.717 2,836,285 +0.07(+1.45%)
Feb 03, 2021 4.566 4.701 4.549 4.650 2,352,414 +0.09(+2.03%)
Feb 02, 2021 4.583 4.583 4.474 4.558 2,034,463 +0.03(+0.74%)
Feb 01, 2021 4.524 4.566 4.448 4.524 2,204,737 +0.01(+0.19%)
Jan 29, 2021 4.415 4.575 4.398 4.516 4,088,814 +0.06(+1.32%)
Jan 28, 2021 4.482 4.507 4.415 4.457 2,177,013 -0.02(-0.38%)
Jan 27, 2021 4.474 4.549 4.415 4.474 2,260,539 -0.08(-1.85%)
Jan 26, 2021 4.541 4.600 4.499 4.558 2,548,827 +0.03(+0.74%)
Jan 25, 2021 4.659 4.675 4.373 4.524 4,450,711 -0.11(-2.36%)
Jan 22, 2021 4.566 4.633 4.465 4.633 2,586,383 +0.01(+0.18%)
Jan 21, 2021 4.667 4.709 4.583 4.625 2,238,315 +0.02(+0.37%)
Jan 20, 2021 4.667 4.667 4.507 4.608 2,535,718 -0.03(-0.72%)
Jan 19, 2021 4.793 4.793 4.600 4.642 4,472,065 -0.14(-2.99%)
Jan 15, 2021 4.877 4.877 4.751 4.785 2,423,820 -0.11(-2.23%)
Jan 14, 2021 4.877 4.936 4.852 4.894 2,276,967 +0.02(+0.34%)
Jan 13, 2021 4.953 4.953 4.827 4.877 2,293,203 +0.02(+0.35%)
Jan 12, 2021 4.760 4.978 4.751 4.860 3,674,604 +0.21(+4.52%)
Jan 11, 2021 4.726 4.760 4.600 4.650 3,232,186 -0.17(-3.49%)
Jan 08, 2021 4.709 4.827 4.642 4.818 3,830,877 +0.25(+5.52%)
Jan 07, 2021 4.482 4.633 4.440 4.566 3,094,736 +0.08(+1.88%)
Jan 06, 2021 4.507 4.583 4.448 4.482 2,799,896 -0.02(-0.37%)
Jan 05, 2021 4.558 4.617 4.457 4.499 2,584,303 -0.04(-0.93%)
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.