Dht Holdings (NY: DHT )

4.840 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 5.150 5.200 5.095 5.190 1,169,454 +0.02(+0.39%)
Dec 30, 2021 5.140 5.240 5.125 5.170 1,326,083 +0.06(+1.17%)
Dec 29, 2021 5.250 5.280 5.110 5.110 1,673,374 -0.12(-2.29%)
Dec 28, 2021 5.260 5.340 5.218 5.230 1,245,738 -0.03(-0.57%)
Dec 27, 2021 5.250 5.290 5.200 5.260 1,180,944 +0.01(+0.19%)
Dec 23, 2021 5.340 5.340 5.190 5.250 951,914 -0.07(-1.32%)
Dec 22, 2021 5.310 5.320 5.200 5.320 1,395,365 +0.05(+0.95%)
Dec 21, 2021 5.280 5.325 5.255 5.270 696,010 +0.02(+0.38%)
Dec 20, 2021 5.160 5.260 5.110 5.250 1,419,654 +0.00(+0.00%)
Dec 17, 2021 5.270 5.330 5.160 5.250 2,277,513 -0.05(-0.94%)
Dec 16, 2021 5.360 5.410 5.260 5.300 1,122,681 +0.00(+0.00%)
Dec 15, 2021 5.340 5.340 5.140 5.300 1,744,319 -0.04(-0.75%)
Dec 14, 2021 5.350 5.405 5.320 5.340 1,258,643 -0.07(-1.29%)
Dec 13, 2021 5.440 5.460 5.340 5.410 1,271,034 -0.07(-1.28%)
Dec 10, 2021 5.480 5.544 5.440 5.480 625,900 +0.02(+0.37%)
Dec 09, 2021 5.540 5.560 5.410 5.460 2,291,450 -0.21(-3.70%)
Dec 08, 2021 5.620 5.705 5.550 5.670 1,219,261 +0.05(+0.89%)
Dec 07, 2021 5.520 5.660 5.480 5.620 2,390,784 +0.20(+3.69%)
Dec 06, 2021 5.280 5.440 5.160 5.420 2,064,109 +0.19(+3.63%)
Dec 03, 2021 5.320 5.330 5.175 5.230 1,665,712 -0.09(-1.69%)
Dec 02, 2021 5.250 5.415 5.220 5.320 2,583,667 +0.12(+2.31%)
Dec 01, 2021 5.610 5.650 5.185 5.200 2,699,008 -0.35(-6.31%)
Nov 30, 2021 5.480 5.585 5.410 5.550 2,779,025 +0.05(+0.91%)
Nov 29, 2021 5.640 5.675 5.490 5.500 1,219,364 -0.09(-1.61%)
Nov 26, 2021 5.560 5.670 5.450 5.590 1,659,039 -0.18(-3.12%)
Nov 24, 2021 5.580 5.790 5.580 5.770 1,531,262 +0.22(+3.96%)
Nov 23, 2021 5.630 5.675 5.515 5.550 1,673,188 -0.09(-1.60%)
Nov 22, 2021 5.660 5.765 5.600 5.640 1,461,436 -0.06(-1.05%)
Nov 19, 2021 5.670 5.830 5.640 5.700 2,538,208 -0.05(-0.87%)
Nov 18, 2021 5.810 5.910 5.710 5.750 2,487,874 -0.10(-1.71%)
Nov 17, 2021 5.880 6.020 5.830 5.850 1,544,625 -0.04(-0.68%)
Nov 16, 2021 6.060 6.070 5.830 5.890 1,607,390 -0.19(-3.13%)
Nov 15, 2021 6.270 6.270 6.010 6.080 1,640,621 -0.22(-3.49%)
Nov 12, 2021 6.150 6.330 6.100 6.300 1,261,535 +0.02(+0.32%)
Nov 11, 2021 6.170 6.315 6.160 6.280 1,608,818 +0.09(+1.45%)
Nov 10, 2021 6.240 6.190 1,369,190 -0.04(-0.64%)
Nov 09, 2021 6.180 6.270 6.120 6.230 1,273,679 +0.03(+0.48%)
Nov 08, 2021 6.410 6.410 6.190 6.200 1,893,374 -0.07(-1.12%)
Nov 05, 2021 6.390 6.390 6.190 6.270 2,037,754 -0.08(-1.26%)
Nov 04, 2021 6.450 6.550 6.295 6.350 1,878,553 -0.09(-1.40%)
Nov 03, 2021 6.350 6.480 6.240 6.440 2,042,536 +0.04(+0.63%)
Nov 02, 2021 6.580 6.600 6.390 6.400 1,809,933 -0.21(-3.18%)
Nov 01, 2021 6.500 6.650 6.575 6.610 1,596,521 +0.10(+1.54%)
Oct 29, 2021 6.690 6.690 6.490 6.510 1,720,878 -0.04(-0.61%)
Oct 28, 2021 6.470 6.590 6.460 6.550 1,653,611 +0.05(+0.77%)
Oct 27, 2021 6.550 6.650 6.470 6.500 2,986,642 -0.10(-1.52%)
Oct 26, 2021 6.780 6.600 1,669,968 -0.17(-2.51%)
Oct 25, 2021 6.710 6.790 6.615 6.770 1,419,234 +0.05(+0.74%)
Oct 22, 2021 6.700 6.730 6.590 6.720 1,176,314 +0.07(+1.05%)
Oct 21, 2021 6.890 6.900 6.630 6.650 1,875,708 -0.24(-3.48%)
Oct 20, 2021 7.030 7.030 6.780 6.890 2,202,974 -0.19(-2.68%)
Oct 19, 2021 6.840 7.190 6.820 7.080 5,701,397 +0.32(+4.73%)
Oct 18, 2021 6.650 6.775 6.645 6.760 1,797,420 +0.10(+1.50%)
Oct 15, 2021 6.610 6.750 6.590 6.660 1,821,348 +0.16(+2.46%)
Oct 14, 2021 6.550 6.695 6.485 6.500 1,957,559 +0.05(+0.78%)
Oct 13, 2021 6.380 6.450 6.300 6.450 1,659,562 +0.00(+0.00%)
Oct 12, 2021 6.630 6.630 6.430 6.450 1,944,704 -0.18(-2.71%)
Oct 11, 2021 6.500 6.720 6.490 6.630 1,866,593 +0.20(+3.11%)
Oct 08, 2021 6.510 6.570 6.390 6.430 841,522 -0.03(-0.46%)
Oct 07, 2021 6.440 6.550 6.380 6.460 1,691,942 +0.02(+0.31%)
Oct 06, 2021 6.530 6.540 6.370 6.440 1,954,561 -0.20(-3.01%)
Oct 05, 2021 6.650 6.725 6.530 6.640 1,361,718 +0.02(+0.30%)
Oct 04, 2021 6.720 6.720 6.510 6.620 2,301,254 -0.09(-1.34%)
Oct 01, 2021 6.550 6.800 6.550 6.710 2,560,223 +0.18(+2.76%)
Sep 30, 2021 6.330 6.540 6.240 6.530 2,456,866 +0.23(+3.65%)
Sep 29, 2021 6.400 6.400 6.190 6.300 2,253,727 -0.07(-1.10%)
Sep 28, 2021 6.300 6.410 6.230 6.370 3,686,458 +0.10(+1.59%)
Sep 27, 2021 6.170 6.450 6.145 6.270 2,908,537 +0.20(+3.29%)
Sep 24, 2021 5.860 6.250 5.860 6.070 2,846,378 +0.18(+3.06%)
Sep 23, 2021 5.820 5.910 5.780 5.890 1,655,280 +0.08(+1.38%)
Sep 22, 2021 5.780 5.930 5.745 5.810 2,412,475 +0.15(+2.65%)
Sep 21, 2021 5.710 5.790 5.650 5.660 1,682,916 +0.07(+1.25%)
Sep 20, 2021 5.580 5.700 5.520 5.590 2,551,044 -0.21(-3.62%)
Sep 17, 2021 5.730 5.825 5.680 5.800 2,738,195 +0.13(+2.29%)
Sep 16, 2021 5.700 5.755 5.580 5.670 1,972,424 -0.08(-1.39%)
Sep 15, 2021 5.680 5.770 5.635 5.750 1,607,270 +0.14(+2.50%)
Sep 14, 2021 5.780 5.810 5.600 5.610 1,926,569 -0.15(-2.60%)
Sep 13, 2021 5.850 5.900 5.750 5.760 1,960,055 -0.05(-0.86%)
Sep 10, 2021 6.010 6.015 5.810 5.810 1,575,994 -0.15(-2.52%)
Sep 09, 2021 5.900 6.020 5.820 5.960 1,757,813 +0.08(+1.36%)
Sep 08, 2021 5.930 5.950 5.850 5.880 1,444,894 -0.04(-0.68%)
Sep 07, 2021 5.830 6.025 5.830 5.920 2,101,022 +0.09(+1.54%)
Sep 03, 2021 5.730 5.860 5.680 5.830 1,302,680 +0.01(+0.17%)
Sep 02, 2021 5.800 5.900 5.790 5.820 1,684,353 +0.05(+0.87%)
Sep 01, 2021 5.640 5.810 5.640 5.770 2,375,145 +0.24(+4.34%)
Aug 31, 2021 5.410 5.550 5.390 5.530 1,326,478 +0.12(+2.22%)
Aug 30, 2021 5.530 5.560 5.380 5.410 870,573 -0.08(-1.46%)
Aug 27, 2021 5.430 5.590 5.410 5.490 1,848,041 +0.06(+1.10%)
Aug 26, 2021 5.490 5.519 5.410 5.430 1,351,954 -0.03(-0.55%)
Aug 25, 2021 5.410 5.500 5.350 5.460 2,127,903 +0.02(+0.37%)
Aug 24, 2021 5.520 5.520 5.420 5.440 1,518,646 -0.01(-0.18%)
Aug 23, 2021 5.380 5.465 5.322 5.450 1,617,651 +0.13(+2.44%)
Aug 20, 2021 5.310 5.380 5.280 5.320 1,239,409 -0.05(-0.93%)
Aug 19, 2021 5.490 5.500 5.290 5.370 2,257,249 -0.09(-1.65%)
Aug 18, 2021 5.490 5.590 5.420 5.460 2,486,759 -0.09(-1.62%)
Aug 17, 2021 5.360 5.585 5.360 5.550 2,183,244 +0.13(+2.40%)
Aug 16, 2021 5.330 5.460 5.250 5.420 1,721,501 +0.02(+0.37%)
Aug 13, 2021 5.510 5.520 5.360 5.400 2,093,727 -0.16(-2.88%)
Aug 12, 2021 5.860 5.860 5.510 5.560 2,751,944 -0.21(-3.64%)
Aug 11, 2021 5.730 5.860 5.640 5.770 3,059,356 +0.33(+6.07%)
Aug 10, 2021 5.340 5.450 5.220 5.440 2,551,586 +0.12(+2.26%)
Aug 09, 2021 5.470 5.470 5.290 5.320 2,698,054 -0.16(-2.92%)
Aug 06, 2021 5.490 5.561 5.430 5.480 1,282,810 +0.04(+0.74%)
Aug 05, 2021 5.560 5.600 5.420 5.440 2,061,511 -0.07(-1.27%)
Aug 04, 2021 5.620 5.635 5.480 5.510 1,853,194 -0.21(-3.67%)
Aug 03, 2021 5.740 5.750 5.600 5.720 1,533,303 -0.05(-0.87%)
Aug 02, 2021 5.850 5.925 5.730 5.770 1,202,442 -0.03(-0.52%)
Jul 30, 2021 5.730 5.810 5.680 5.800 1,814,590 +0.01(+0.17%)
Jul 29, 2021 5.770 5.840 5.750 5.790 1,002,975 +0.05(+0.87%)
Jul 28, 2021 5.750 5.790 5.680 5.740 1,079,670 +0.03(+0.53%)
Jul 27, 2021 5.750 5.770 5.605 5.710 1,434,939 -0.12(-2.06%)
Jul 26, 2021 5.810 5.950 5.800 5.830 947,447 +0.05(+0.87%)
Jul 23, 2021 5.870 5.880 5.700 5.780 1,404,416 -0.06(-1.03%)
Jul 22, 2021 5.900 5.910 5.780 5.840 1,267,839 -0.09(-1.52%)
Jul 21, 2021 5.785 5.960 5.785 5.930 1,578,056 +0.19(+3.31%)
Jul 20, 2021 5.690 5.750 5.580 5.740 2,455,686 +0.04(+0.70%)
Jul 19, 2021 5.660 5.760 5.610 5.700 2,350,834 -0.09(-1.55%)
Jul 16, 2021 5.890 5.935 5.740 5.790 1,688,436 -0.09(-1.53%)
Jul 15, 2021 5.870 6.000 5.830 5.880 1,608,244 -0.03(-0.51%)
Jul 14, 2021 6.050 6.200 5.900 5.910 2,338,822 -0.05(-0.84%)
Jul 13, 2021 6.150 6.220 5.890 5.960 3,179,213 -0.22(-3.56%)
Jul 12, 2021 6.220 6.270 6.130 6.180 1,676,984 -0.12(-1.90%)
Jul 09, 2021 6.280 6.310 6.200 6.300 1,483,525 +0.07(+1.12%)
Jul 08, 2021 6.140 6.260 6.050 6.230 2,241,837 -0.08(-1.27%)
Jul 07, 2021 6.570 6.570 6.260 6.310 2,113,937 -0.18(-2.77%)
Jul 06, 2021 6.620 6.685 6.430 6.490 1,622,178 -0.08(-1.22%)
Jul 02, 2021 6.390 6.570 6.310 6.570 2,710,300 +0.29(+4.62%)
Jul 01, 2021 6.560 6.565 6.240 6.280 2,294,586 -0.21(-3.24%)
Jun 30, 2021 6.440 6.590 6.430 6.490 1,863,767 +0.06(+0.93%)
Jun 29, 2021 6.520 6.600 6.430 6.430 2,276,824 -0.07(-1.08%)
Jun 28, 2021 6.680 6.700 6.430 6.500 2,115,893 -0.17(-2.55%)
Jun 25, 2021 6.760 6.840 6.660 6.670 6,287,992 -0.09(-1.33%)
Jun 24, 2021 6.710 6.820 6.670 6.760 2,517,871 +0.09(+1.35%)
Jun 23, 2021 6.560 6.730 6.550 6.670 2,417,760 +0.17(+2.62%)
Jun 22, 2021 6.460 6.500 6.390 6.500 1,060,130 +0.04(+0.62%)
Jun 21, 2021 6.400 6.500 6.350 6.460 1,671,545 +0.12(+1.89%)
Jun 18, 2021 6.260 6.380 6.170 6.340 2,017,071 -0.03(-0.47%)
Jun 17, 2021 6.460 6.575 6.290 6.370 2,095,818 -0.15(-2.30%)
Jun 16, 2021 6.390 6.560 6.380 6.520 1,587,092 +0.12(+1.87%)
Jun 15, 2021 6.450 6.480 6.300 6.400 1,619,219 -0.03(-0.47%)
Jun 14, 2021 6.500 6.520 6.390 6.430 1,745,371 -0.07(-1.08%)
Jun 11, 2021 6.510 6.596 6.460 6.500 1,882,479 +0.02(+0.31%)
Jun 10, 2021 6.370 6.500 6.360 6.480 2,016,718 +0.11(+1.73%)
Jun 09, 2021 6.350 6.390 6.305 6.370 1,245,711 +0.03(+0.47%)
Jun 08, 2021 6.270 6.360 6.220 6.340 1,607,231 +0.07(+1.12%)
Jun 07, 2021 6.150 6.290 6.120 6.270 1,713,472 +0.12(+1.95%)
Jun 04, 2021 6.260 6.260 6.130 6.150 1,390,458 -0.09(-1.44%)
Jun 03, 2021 6.310 6.320 6.195 6.240 2,076,932 -0.11(-1.73%)
Jun 02, 2021 6.550 6.570 6.320 6.350 2,640,881 -0.21(-3.20%)
Jun 01, 2021 6.440 6.610 6.420 6.560 3,882,057 +0.16(+2.50%)
May 28, 2021 6.180 6.400 6.163 6.400 4,157,643 +0.24(+3.90%)
May 27, 2021 6.180 6.210 6.095 6.160 2,211,032 -0.04(-0.65%)
May 26, 2021 6.210 6.240 6.140 6.200 1,685,410 -0.04(-0.64%)
May 25, 2021 6.400 6.400 6.180 6.240 4,196,809 +0.03(+0.48%)
May 24, 2021 6.300 6.300 6.160 6.210 2,289,339 -0.08(-1.27%)
May 21, 2021 6.120 6.370 6.120 6.290 4,758,824 +0.22(+3.62%)
May 20, 2021 5.870 6.090 5.850 6.070 3,556,578 +0.16(+2.71%)
May 19, 2021 5.890 6.040 5.810 5.910 3,981,422 -0.09(-1.50%)
May 18, 2021 5.860 6.030 5.860 6.000 3,862,263 +0.11(+1.87%)
May 17, 2021 5.800 5.940 5.765 5.890 2,778,411 +0.07(+1.20%)
May 14, 2021 5.820 5.860 5.760 5.820 1,871,573 +0.04(+0.69%)
May 13, 2021 5.750 5.840 5.710 5.780 1,535,321 -0.01(-0.17%)
May 12, 2021 5.860 5.880 5.740 5.790 2,353,941 -0.08(-1.36%)
May 11, 2021 5.770 5.900 5.705 5.870 2,527,188 +0.05(+0.86%)
May 10, 2021 5.940 6.020 5.820 5.820 1,790,731 -0.07(-1.19%)
May 07, 2021 5.750 5.970 5.750 5.890 3,117,280 +0.07(+1.20%)
May 06, 2021 5.810 5.920 5.710 5.820 2,446,470 -0.06(-1.02%)
May 05, 2021 5.940 6.115 5.790 5.880 3,438,058 -0.15(-2.49%)
May 04, 2021 6.180 6.260 6.020 6.030 2,291,119 -0.10(-1.63%)
May 03, 2021 5.990 6.170 5.950 6.130 2,515,365 +0.23(+3.90%)
Apr 30, 2021 5.900 6.040 5.860 5.900 1,915,500 -0.07(-1.17%)
Apr 29, 2021 6.100 6.100 5.930 5.970 2,211,363 -0.03(-0.50%)
Apr 28, 2021 5.790 6.025 5.775 6.000 3,126,704 +0.24(+4.17%)
Apr 27, 2021 5.830 5.870 5.680 5.760 2,509,960 -0.01(-0.17%)
Apr 26, 2021 5.840 5.870 5.750 5.770 2,414,793 -0.06(-1.03%)
Apr 23, 2021 5.860 5.940 5.800 5.830 1,523,400 -0.02(-0.34%)
Apr 22, 2021 6.000 6.020 5.815 5.850 2,177,562 -0.14(-2.34%)
Apr 21, 2021 5.940 6.000 5.865 5.990 1,818,694 +0.05(+0.84%)
Apr 20, 2021 6.040 6.050 5.860 5.940 1,845,058 -0.12(-1.98%)
Apr 19, 2021 5.880 6.070 5.850 6.060 3,001,193 +0.22(+3.77%)
Apr 16, 2021 5.750 5.850 5.685 5.840 1,993,700 +0.09(+1.57%)
Apr 15, 2021 5.830 5.850 5.630 5.750 2,705,169 -0.03(-0.52%)
Apr 14, 2021 5.690 5.890 5.690 5.780 2,655,068 +0.12(+2.12%)
Apr 13, 2021 5.680 5.700 5.537 5.660 2,841,148 -0.02(-0.35%)
Apr 12, 2021 6.000 6.020 5.680 5.680 4,840,583 -0.39(-6.43%)
Apr 09, 2021 6.250 6.250 6.050 6.070 2,320,800 -0.17(-2.72%)
Apr 08, 2021 6.220 6.270 6.150 6.240 1,427,921 -0.02(-0.32%)
Apr 07, 2021 6.190 6.360 6.170 6.260 2,101,114 +0.10(+1.62%)
Apr 06, 2021 6.120 6.250 6.115 6.160 1,996,113 +0.08(+1.32%)
Apr 05, 2021 6.100 6.110 5.990 6.080 2,133,247 +0.03(+0.50%)
Apr 01, 2021 5.950 6.100 5.860 6.050 2,296,700 +0.12(+2.02%)
Mar 31, 2021 5.900 6.020 5.890 5.930 2,385,888 +0.05(+0.85%)
Mar 30, 2021 6.100 6.130 5.840 5.880 3,524,466 -0.25(-4.08%)
Mar 29, 2021 6.470 6.480 6.040 6.130 5,022,620 -0.38(-5.84%)
Mar 26, 2021 6.280 6.595 6.240 6.510 5,307,800 +0.41(+6.72%)
Mar 25, 2021 6.090 6.160 5.880 6.100 2,986,606 -0.02(-0.33%)
Mar 24, 2021 6.040 6.330 6.040 6.120 2,669,413 +0.09(+1.49%)
Mar 23, 2021 6.270 6.285 5.940 6.030 3,475,195 -0.30(-4.74%)
Mar 22, 2021 6.430 6.460 6.310 6.330 1,385,920 -0.12(-1.86%)
Mar 19, 2021 6.280 6.450 6.185 6.450 3,068,800 +0.16(+2.54%)
Mar 18, 2021 6.330 6.580 6.240 6.290 2,969,735 -0.03(-0.47%)
Mar 17, 2021 6.290 6.330 6.160 6.320 2,194,348 -0.02(-0.32%)
Mar 16, 2021 6.610 6.610 6.320 6.340 2,361,451 -0.27(-4.08%)
Mar 15, 2021 6.270 6.620 6.260 6.610 3,571,211 +0.36(+5.76%)
Mar 12, 2021 6.170 6.270 6.120 6.250 2,019,600 +0.06(+0.97%)
Mar 11, 2021 6.150 6.380 6.120 6.190 3,022,582 +0.08(+1.31%)
Mar 10, 2021 5.740 6.130 5.720 6.110 4,161,753 +0.41(+7.19%)
Mar 09, 2021 5.750 5.790 5.690 5.700 2,706,513 -0.01(-0.18%)
Mar 08, 2021 5.710 5.740 5.560 5.710 2,635,325 +0.00(+0.00%)
Mar 05, 2021 5.730 5.760 5.525 5.710 4,091,400 +0.01(+0.18%)
Mar 04, 2021 5.900 5.960 5.700 5.700 3,627,040 -0.18(-3.06%)
Mar 03, 2021 5.800 6.050 5.800 5.880 2,741,891 +0.14(+2.44%)
Mar 02, 2021 5.720 5.965 5.715 5.740 3,046,468 +0.02(+0.35%)
Mar 01, 2021 5.730 5.800 5.630 5.720 2,784,348 +0.14(+2.51%)
Feb 26, 2021 5.750 5.750 5.550 5.580 2,874,800 -0.21(-3.63%)
Feb 25, 2021 5.760 5.880 5.720 5.790 2,449,933 +0.07(+1.22%)
Feb 24, 2021 5.650 5.820 5.640 5.720 1,913,331 +0.12(+2.14%)
Feb 23, 2021 5.680 5.700 5.430 5.600 3,138,269 -0.12(-2.10%)
Feb 22, 2021 5.800 5.880 5.710 5.720 2,627,550 -0.11(-1.89%)
Feb 19, 2021 5.680 5.840 5.660 5.830 2,344,100 +0.17(+3.00%)
Feb 18, 2021 5.900 5.930 5.650 5.660 3,547,354 -0.30(-5.03%)
Feb 17, 2021 6.190 6.270 5.960 5.960 4,158,187 -0.27(-4.33%)
Feb 16, 2021 6.120 6.290 6.070 6.230 6,999,391 +0.28(+4.71%)
Feb 12, 2021 5.790 5.990 5.705 5.950 4,071,200 +0.13(+2.23%)
Feb 11, 2021 5.960 5.960 5.700 5.820 3,609,695 -0.18(-3.00%)
Feb 10, 2021 5.900 6.090 5.870 6.000 4,169,826 +0.05(+0.84%)
Feb 09, 2021 5.570 5.960 5.500 5.950 7,054,314 -0.20(-3.25%)
Feb 08, 2021 6.070 6.180 5.990 6.150 5,731,981 +0.18(+3.02%)
Feb 05, 2021 5.700 5.980 5.700 5.970 4,775,500 +0.36(+6.42%)
Feb 04, 2021 5.560 5.680 5.450 5.610 2,385,043 +0.08(+1.45%)
Feb 03, 2021 5.430 5.590 5.410 5.530 1,978,154 +0.11(+2.03%)
Feb 02, 2021 5.450 5.450 5.320 5.420 1,710,788 +0.04(+0.74%)
Feb 01, 2021 5.380 5.430 5.290 5.380 1,853,972 +0.01(+0.19%)
Jan 29, 2021 5.250 5.440 5.230 5.370 3,438,300 +0.07(+1.32%)
Jan 28, 2021 5.330 5.360 5.250 5.300 1,830,659 -0.02(-0.38%)
Jan 27, 2021 5.320 5.410 5.250 5.320 1,900,896 -0.10(-1.85%)
Jan 26, 2021 5.400 5.470 5.350 5.420 2,143,031 +0.04(+0.74%)
Jan 25, 2021 5.540 5.560 5.200 5.380 3,742,620 -0.13(-2.36%)
Jan 22, 2021 5.430 5.510 5.310 5.510 2,174,900 +0.01(+0.18%)
Jan 21, 2021 5.550 5.600 5.450 5.500 1,882,208 +0.02(+0.36%)
Jan 20, 2021 5.550 5.550 5.360 5.480 2,132,295 -0.04(-0.72%)
Jan 19, 2021 5.700 5.700 5.470 5.520 3,760,572 -0.17(-2.99%)
Jan 15, 2021 5.800 5.800 5.650 5.690 2,038,200 -0.13(-2.23%)
Jan 14, 2021 5.800 5.870 5.770 5.820 1,914,711 +0.02(+0.34%)
Jan 13, 2021 5.890 5.890 5.740 5.800 1,928,364 +0.02(+0.35%)
Jan 12, 2021 5.660 5.920 5.650 5.780 3,089,989 +0.25(+4.52%)
Jan 11, 2021 5.620 5.660 5.470 5.530 2,717,958 -0.20(-3.49%)
Jan 08, 2021 5.600 5.740 5.520 5.730 3,221,400 +0.30(+5.52%)
Jan 07, 2021 5.330 5.510 5.280 5.430 2,602,376 +0.10(+1.88%)
Jan 06, 2021 5.360 5.450 5.290 5.330 2,354,444 -0.02(-0.37%)
Jan 05, 2021 5.420 5.490 5.300 5.350 2,173,151 -0.05(-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.