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

Dht Holdings (NY: DHT )

11.31 +0.10 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
Jul 31, 2014 3.143 3.143 3.078 3.082 678,690 -0.09(-2.79%)
Jul 30, 2014 3.203 3.213 3.143 3.171 404,238 -0.02(-0.58%)
Jul 29, 2014 3.236 3.236 3.166 3.189 568,579 -0.04(-1.30%)
Jul 28, 2014 3.143 3.241 3.115 3.231 908,467 +0.18(+5.95%)
Jul 25, 2014 3.120 3.157 3.031 3.050 778,150 -0.11(-3.53%)
Jul 24, 2014 3.222 3.264 3.157 3.161 448,640 -0.06(-1.88%)
Jul 23, 2014 3.203 3.269 3.185 3.222 828,416 +0.02(+0.73%)
Jul 22, 2014 3.189 3.222 3.166 3.199 402,558 +0.03(+1.03%)
Jul 21, 2014 3.161 3.187 3.129 3.166 559,986 -0.02(-0.73%)
Jul 18, 2014 3.124 3.227 3.120 3.189 782,950 +0.05(+1.48%)
Jul 17, 2014 3.166 3.203 3.134 3.143 806,099 -0.06(-1.75%)
Jul 16, 2014 3.138 3.203 3.092 3.199 926,325 +0.06(+1.93%)
Jul 15, 2014 3.175 3.180 3.120 3.138 769,406 -0.04(-1.17%)
Jul 14, 2014 3.138 3.189 3.115 3.175 659,532 +0.08(+2.56%)
Jul 11, 2014 3.064 3.120 3.040 3.096 941,072 +0.03(+0.91%)
Jul 10, 2014 3.054 3.108 3.024 3.068 907,180 -0.06(-1.93%)
Jul 09, 2014 3.194 3.255 3.124 3.129 723,427 +0.04(+1.20%)
Jul 08, 2014 3.124 3.124 3.040 3.092 1,232,572 -0.05(-1.48%)
Jul 07, 2014 3.259 3.269 3.134 3.138 1,204,579 -0.14(-4.13%)
Jul 03, 2014 3.273 3.273 3.273 3.273 390,890 +0.00(+0.00%)
Jul 02, 2014 3.315 3.324 3.264 3.273 977,884 -0.04(-1.26%)
Jul 01, 2014 3.362 3.408 3.301 3.315 1,654,199 -0.04(-1.11%)
Jun 30, 2014 3.278 3.380 3.255 3.352 2,381,358 +0.08(+2.56%)
Jun 27, 2014 3.287 3.376 3.264 3.269 15,156,293 -0.02(-0.71%)
Jun 26, 2014 3.292 3.329 3.259 3.292 1,337,971 -0.01(-0.42%)
Jun 25, 2014 3.306 3.371 3.292 3.306 1,445,126 +0.01(+0.42%)
Jun 24, 2014 3.352 3.394 3.269 3.292 1,212,394 -0.06(-1.81%)
Jun 23, 2014 3.390 3.415 3.336 3.352 1,350,252 -0.04(-1.10%)
Jun 20, 2014 3.306 3.404 3.283 3.390 1,734,359 +0.05(+1.39%)
Jun 19, 2014 3.310 3.352 3.259 3.343 936,853 +0.06(+1.84%)
Jun 18, 2014 3.213 3.306 3.134 3.283 1,160,717 +0.07(+2.17%)
Jun 17, 2014 3.245 3.255 3.189 3.213 1,478,908 -0.04(-1.29%)
Jun 16, 2014 3.245 3.301 3.241 3.255 953,855 +0.01(+0.29%)
Jun 13, 2014 3.264 3.283 3.231 3.245 648,284 -0.02(-0.71%)
Jun 12, 2014 3.329 3.329 3.269 3.269 542,823 -0.06(-1.82%)
Jun 11, 2014 3.310 3.362 3.308 3.329 2,470,326 -0.03(-0.83%)
Jun 10, 2014 3.371 3.404 3.329 3.357 597,112 +0.00(+0.00%)
Jun 06, 2014 3.329 3.380 3.310 3.357 868,589 +0.06(+1.84%)
Jun 05, 2014 3.315 3.344 3.222 3.296 1,104,182 -0.02(-0.70%)
Jun 04, 2014 3.227 3.324 3.217 3.320 610,507 +0.10(+3.03%)
Jun 03, 2014 3.278 3.301 3.180 3.222 1,101,704 -0.03(-1.00%)
Jun 02, 2014 3.418 3.432 3.222 3.255 1,173,052 -0.15(-4.38%)
May 30, 2014 3.432 3.469 3.394 3.404 537,570 -0.04(-1.22%)
May 29, 2014 3.436 3.445 3.404 3.445 794,226 +0.00(+0.14%)
May 28, 2014 3.455 3.482 3.422 3.441 377,026 -0.04(-1.07%)
May 27, 2014 3.450 3.487 3.436 3.478 440,500 +0.02(+0.67%)
May 23, 2014 3.464 3.455 3.455 3.455 359,962 -0.03(-0.93%)
May 22, 2014 3.362 3.515 3.362 3.487 596,208 +0.11(+3.31%)
May 21, 2014 3.371 3.450 3.338 3.376 621,979 +0.00(+0.00%)
May 20, 2014 3.455 3.473 3.371 3.376 628,536 -0.06(-1.63%)
May 19, 2014 3.422 3.464 3.404 3.432 610,905 +0.03(+0.96%)
May 16, 2014 3.357 3.418 3.352 3.399 402,990 +0.03(+0.97%)
May 15, 2014 3.413 3.418 3.348 3.366 503,234 -0.06(-1.63%)
May 14, 2014 3.455 3.501 3.399 3.422 835,946 -0.03(-0.81%)
May 13, 2014 3.548 3.571 3.438 3.450 851,734 -0.09(-2.63%)
May 12, 2014 3.441 3.599 3.441 3.543 874,487 +0.14(+4.25%)
May 09, 2014 3.436 3.450 3.394 3.399 515,911 -0.05(-1.35%)
May 08, 2014 3.538 3.575 3.423 3.445 1,352,786 -0.09(-2.50%)
May 07, 2014 3.561 3.575 3.459 3.534 1,012,340 -0.04(-1.17%)
May 06, 2014 3.585 3.622 3.524 3.575 878,724 -0.01(-0.39%)
May 05, 2014 3.538 3.715 3.510 3.589 829,617 +0.04(+1.18%)
May 02, 2014 3.594 3.599 3.529 3.547 1,179,309 -0.05(-1.29%)
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.