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

Dht Holdings (NY: DHT )

11.25 -0.04 (-0.35%)
Streaming Delayed Price Updated: 12:45 PM EDT, Apr 16, 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 (%)
Aug 29, 2014 3.482 3.423 3.423 3.423 1,045,728 -0.06(-1.82%)
Aug 28, 2014 3.521 3.590 3.472 3.487 772,962 -0.05(-1.38%)
Aug 27, 2014 3.619 3.619 3.521 3.536 431,039 -0.09(-2.43%)
Aug 26, 2014 3.550 3.638 3.526 3.624 540,478 +0.09(+2.49%)
Aug 25, 2014 3.599 3.614 3.526 3.536 186,550 -0.04(-1.09%)
Aug 22, 2014 3.550 3.580 3.516 3.575 547,095 +0.02(+0.55%)
Aug 21, 2014 3.546 3.575 3.487 3.555 373,959 +0.01(+0.28%)
Aug 20, 2014 3.526 3.590 3.526 3.546 456,241 +0.01(+0.42%)
Aug 19, 2014 3.619 3.619 3.521 3.531 432,912 -0.10(-2.70%)
Aug 18, 2014 3.550 3.624 3.521 3.629 655,206 +0.09(+2.63%)
Aug 15, 2014 3.604 3.609 3.462 3.536 599,754 -0.03(-0.82%)
Aug 14, 2014 3.374 3.609 3.355 3.565 1,245,517 +0.20(+5.96%)
Aug 13, 2014 3.291 3.379 3.281 3.365 585,661 +0.08(+2.53%)
Aug 12, 2014 3.228 3.296 3.218 3.281 1,114,713 +0.06(+1.82%)
Aug 11, 2014 3.164 3.257 3.125 3.223 551,449 +0.05(+1.54%)
Aug 08, 2014 3.145 3.174 3.100 3.174 242,126 +0.02(+0.62%)
Aug 07, 2014 3.213 3.237 3.140 3.154 546,437 -0.06(-1.83%)
Aug 06, 2014 3.179 3.228 3.100 3.213 690,434 +0.02(+0.61%)
Aug 05, 2014 3.179 3.198 3.140 3.193 564,092 +0.01(+0.46%)
Aug 04, 2014 3.203 3.203 3.120 3.179 512,002 +0.02(+0.78%)
Aug 01, 2014 3.237 3.247 3.135 3.154 625,787 -0.08(-2.57%)
Jul 31, 2014 3.301 3.301 3.233 3.237 646,170 -0.09(-2.79%)
Jul 30, 2014 3.365 3.374 3.301 3.330 384,868 -0.02(-0.58%)
Jul 29, 2014 3.399 3.399 3.325 3.350 541,335 -0.04(-1.30%)
Jul 28, 2014 3.301 3.404 3.272 3.394 864,936 +0.19(+5.95%)
Jul 25, 2014 3.277 3.316 3.184 3.203 740,864 -0.12(-3.53%)
Jul 24, 2014 3.384 3.428 3.316 3.321 427,143 -0.06(-1.88%)
Jul 23, 2014 3.365 3.433 3.345 3.384 788,721 +0.02(+0.73%)
Jul 22, 2014 3.350 3.384 3.325 3.360 383,269 +0.03(+1.03%)
Jul 21, 2014 3.321 3.347 3.286 3.325 533,154 -0.02(-0.73%)
Jul 18, 2014 3.281 3.389 3.277 3.350 745,434 +0.05(+1.48%)
Jul 17, 2014 3.325 3.365 3.291 3.301 767,473 -0.06(-1.75%)
Jul 16, 2014 3.296 3.365 3.247 3.360 881,939 +0.06(+1.93%)
Jul 15, 2014 3.335 3.340 3.277 3.296 732,539 -0.04(-1.17%)
Jul 14, 2014 3.296 3.350 3.272 3.335 627,930 +0.08(+2.56%)
Jul 11, 2014 3.218 3.277 3.193 3.252 895,979 +0.03(+0.91%)
Jul 10, 2014 3.208 3.264 3.176 3.223 863,711 -0.06(-1.93%)
Jul 09, 2014 3.355 3.418 3.281 3.286 688,764 +0.04(+1.21%)
Jul 08, 2014 3.281 3.281 3.193 3.247 1,173,512 -0.05(-1.48%)
Jul 07, 2014 3.423 3.433 3.291 3.296 1,146,860 -0.14(-4.13%)
Jul 03, 2014 3.438 3.438 3.438 3.438 372,160 +0.00(+0.00%)
Jul 02, 2014 3.482 3.492 3.428 3.438 931,027 -0.04(-1.26%)
Jul 01, 2014 3.531 3.580 3.467 3.482 1,574,936 -0.04(-1.11%)
Jun 30, 2014 3.443 3.550 3.418 3.521 2,267,252 +0.09(+2.56%)
Jun 27, 2014 3.453 3.546 3.428 3.433 14,430,061 -0.02(-0.71%)
Jun 26, 2014 3.457 3.497 3.423 3.457 1,273,861 -0.01(-0.42%)
Jun 25, 2014 3.472 3.541 3.457 3.472 1,375,881 +0.01(+0.42%)
Jun 24, 2014 3.521 3.565 3.433 3.457 1,154,301 -0.06(-1.81%)
Jun 23, 2014 3.560 3.587 3.504 3.521 1,285,553 -0.04(-1.10%)
Jun 20, 2014 3.472 3.575 3.448 3.560 1,651,255 +0.05(+1.39%)
Jun 19, 2014 3.477 3.521 3.423 3.511 891,963 +0.06(+1.84%)
Jun 18, 2014 3.374 3.472 3.291 3.448 1,105,100 +0.07(+2.17%)
Jun 17, 2014 3.409 3.418 3.350 3.374 1,408,045 -0.04(-1.29%)
Jun 16, 2014 3.409 3.467 3.404 3.418 908,150 +0.01(+0.29%)
Jun 13, 2014 3.428 3.448 3.394 3.409 617,221 -0.02(-0.71%)
Jun 12, 2014 3.497 3.497 3.433 3.433 516,813 -0.06(-1.82%)
Jun 11, 2014 3.477 3.531 3.474 3.497 2,351,957 -0.03(-0.83%)
Jun 10, 2014 3.541 3.575 3.497 3.526 568,501 +0.00(+0.00%)
Jun 06, 2014 3.497 3.550 3.477 3.526 826,970 +0.06(+1.84%)
Jun 05, 2014 3.482 3.513 3.384 3.462 1,051,274 -0.02(-0.70%)
Jun 04, 2014 3.389 3.492 3.379 3.487 581,254 +0.10(+3.03%)
Jun 03, 2014 3.443 3.467 3.340 3.384 1,048,914 -0.03(-1.00%)
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.