Skip to main content

Dht Holdings (NY: DHT )

11.31 +0.10 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 5.163 5.335 5.090 5.326 3,012,012 +0.19(+3.65%)
Sep 29, 2021 5.220 5.220 5.049 5.139 2,762,973 -0.06(-1.10%)
Sep 28, 2021 5.139 5.229 5.082 5.196 4,519,440 +0.08(+1.59%)
Sep 27, 2021 5.033 5.261 5.012 5.114 3,565,742 +0.16(+3.29%)
Sep 24, 2021 4.780 5.098 4.780 4.951 3,489,538 +0.15(+3.06%)
Sep 23, 2021 4.747 4.821 4.715 4.804 2,029,302 +0.07(+1.38%)
Sep 22, 2021 4.715 4.837 4.686 4.739 2,957,591 +0.12(+2.65%)
Sep 21, 2021 4.658 4.723 4.609 4.617 2,063,183 +0.06(+1.25%)
Sep 20, 2021 4.552 4.649 4.503 4.560 3,127,471 -0.17(-3.62%)
Sep 17, 2021 4.674 4.751 4.633 4.731 3,356,910 +0.11(+2.29%)
Sep 16, 2021 4.649 4.694 4.552 4.625 2,418,107 -0.07(-1.39%)
Sep 15, 2021 4.633 4.707 4.596 4.690 1,970,444 +0.11(+2.50%)
Sep 14, 2021 4.715 4.739 4.568 4.576 2,361,891 -0.12(-2.60%)
Sep 13, 2021 4.772 4.813 4.690 4.698 2,402,943 -0.04(-0.86%)
Sep 10, 2021 4.902 4.906 4.739 4.739 1,932,101 -0.12(-2.52%)
Sep 09, 2021 4.813 4.910 4.747 4.862 2,155,003 +0.07(+1.36%)
Sep 08, 2021 4.837 4.853 4.772 4.796 1,771,378 -0.03(-0.68%)
Sep 07, 2021 4.755 4.915 4.755 4.829 2,575,763 +0.07(+1.54%)
Sep 03, 2021 4.674 4.780 4.633 4.755 1,597,030 +0.01(+0.17%)
Sep 02, 2021 4.731 4.813 4.723 4.747 2,064,944 +0.04(+0.87%)
Sep 01, 2021 4.600 4.739 4.600 4.707 2,911,826 +0.20(+4.34%)
Aug 31, 2021 4.413 4.527 4.397 4.511 1,626,205 +0.10(+2.22%)
Aug 30, 2021 4.511 4.535 4.388 4.413 1,067,285 -0.07(-1.46%)
Aug 27, 2021 4.429 4.560 4.413 4.478 2,265,619 +0.05(+1.10%)
Aug 26, 2021 4.478 4.502 4.413 4.429 1,657,437 -0.02(-0.55%)
Aug 25, 2021 4.413 4.486 4.364 4.454 2,608,718 +0.02(+0.37%)
Aug 24, 2021 4.503 4.503 4.421 4.437 1,861,795 -0.01(-0.18%)
Aug 23, 2021 4.388 4.458 4.341 4.446 1,983,171 +0.11(+2.44%)
Aug 20, 2021 4.331 4.388 4.307 4.339 1,519,462 -0.04(-0.93%)
Aug 19, 2021 4.478 4.486 4.315 4.380 2,767,291 -0.07(-1.65%)
Aug 18, 2021 4.478 4.560 4.421 4.454 3,048,660 -0.06(-1.27%)
Aug 17, 2021 4.356 4.539 4.356 4.511 2,686,244 +0.11(+2.40%)
Aug 16, 2021 4.332 4.438 4.267 4.405 2,118,119 +0.02(+0.37%)
Aug 13, 2021 4.478 4.486 4.356 4.389 2,576,103 -0.13(-2.88%)
Aug 12, 2021 4.763 4.763 4.478 4.519 3,385,967 -0.17(-3.64%)
Aug 11, 2021 4.657 4.763 4.584 4.690 3,764,204 +0.27(+6.07%)
Aug 10, 2021 4.340 4.429 4.243 4.421 3,139,449 +0.10(+2.26%)
Aug 09, 2021 4.446 4.446 4.299 4.324 3,319,662 -0.13(-2.92%)
Aug 06, 2021 4.462 4.520 4.413 4.454 1,578,358 +0.03(+0.74%)
Aug 05, 2021 4.519 4.551 4.405 4.421 2,536,465 -0.06(-1.27%)
Aug 04, 2021 4.568 4.580 4.454 4.478 2,280,153 -0.17(-3.67%)
Aug 03, 2021 4.665 4.673 4.551 4.649 1,886,562 -0.04(-0.87%)
Aug 02, 2021 4.755 4.816 4.657 4.690 1,479,474 -0.02(-0.52%)
Jul 30, 2021 4.657 4.722 4.616 4.714 2,232,655 +0.01(+0.17%)
Jul 29, 2021 4.690 4.746 4.673 4.706 1,234,051 +0.04(+0.87%)
Jul 28, 2021 4.673 4.706 4.616 4.665 1,328,416 +0.02(+0.53%)
Jul 27, 2021 4.673 4.690 4.555 4.641 1,765,536 -0.10(-2.06%)
Jul 26, 2021 4.722 4.836 4.714 4.738 1,165,730 +0.04(+0.87%)
Jul 23, 2021 4.771 4.779 4.633 4.698 1,727,981 -0.05(-1.03%)
Jul 22, 2021 4.795 4.803 4.698 4.746 1,559,938 -0.07(-1.52%)
Jul 21, 2021 4.702 4.844 4.702 4.820 1,941,626 +0.15(+3.31%)
Jul 20, 2021 4.625 4.673 4.535 4.665 3,021,454 +0.03(+0.70%)
Jul 19, 2021 4.600 4.681 4.560 4.633 2,892,445 -0.07(-1.55%)
Jul 16, 2021 4.787 4.824 4.665 4.706 2,077,436 -0.07(-1.53%)
Jul 15, 2021 4.771 4.877 4.738 4.779 1,978,769 -0.02(-0.51%)
Jul 14, 2021 4.917 5.039 4.795 4.803 2,877,666 -0.04(-0.84%)
Jul 13, 2021 4.998 5.055 4.787 4.844 3,911,675 -0.18(-3.56%)
Jul 12, 2021 5.055 5.096 4.982 5.023 2,063,346 -0.10(-1.90%)
Jul 09, 2021 5.104 5.128 5.039 5.120 1,825,316 +0.06(+1.12%)
Jul 08, 2021 4.990 5.088 4.917 5.063 2,758,336 -0.07(-1.27%)
Jul 07, 2021 5.340 5.340 5.088 5.128 2,600,969 -0.15(-2.77%)
Jul 06, 2021 5.380 5.433 5.226 5.275 1,995,913 -0.07(-1.22%)
Jul 02, 2021 5.193 5.340 5.128 5.340 3,334,729 +0.24(+4.62%)
Jul 01, 2021 5.332 5.336 5.072 5.104 2,823,238 -0.17(-3.24%)
Jun 30, 2021 5.234 5.356 5.226 5.275 2,293,162 +0.05(+0.93%)
Jun 29, 2021 5.299 5.364 5.226 5.226 2,801,384 -0.06(-1.08%)
Jun 28, 2021 5.429 5.445 5.226 5.283 2,603,376 -0.14(-2.55%)
Jun 25, 2021 5.494 5.559 5.413 5.421 7,736,690 -0.07(-1.33%)
Jun 24, 2021 5.454 5.543 5.421 5.494 3,097,966 +0.07(+1.35%)
Jun 23, 2021 5.332 5.470 5.315 5.421 2,974,790 +0.14(+2.62%)
Jun 22, 2021 5.250 5.283 5.193 5.283 1,304,374 +0.03(+0.62%)
Jun 21, 2021 5.202 5.283 5.161 5.250 2,056,654 +0.10(+1.89%)
Jun 18, 2021 5.088 5.185 5.015 5.153 2,481,786 -0.02(-0.47%)
Jun 17, 2021 5.250 5.344 5.112 5.177 2,578,676 -0.12(-2.30%)
Jun 16, 2021 5.193 5.332 5.185 5.299 1,952,744 +0.10(+1.87%)
Jun 15, 2021 5.242 5.267 5.120 5.202 1,992,272 -0.02(-0.47%)
Jun 14, 2021 5.283 5.299 5.193 5.226 2,147,489 -0.06(-1.08%)
Jun 11, 2021 5.291 5.361 5.250 5.283 2,316,185 +0.02(+0.31%)
Jun 10, 2021 5.177 5.283 5.169 5.267 2,481,352 +0.09(+1.73%)
Jun 09, 2021 5.161 5.193 5.124 5.177 1,532,711 +0.02(+0.47%)
Jun 08, 2021 5.096 5.169 5.055 5.153 1,977,522 +0.06(+1.12%)
Jun 07, 2021 4.998 5.112 4.974 5.096 2,108,241 +0.10(+1.95%)
Jun 04, 2021 5.088 5.088 4.982 4.998 1,710,807 -0.07(-1.44%)
Jun 03, 2021 5.128 5.137 5.035 5.072 2,555,439 -0.09(-1.73%)
Jun 02, 2021 5.324 5.348 5.137 5.161 3,249,316 -0.17(-3.20%)
Jun 01, 2021 5.234 5.372 5.218 5.332 4,776,449 +0.13(+2.50%)
May 28, 2021 5.023 5.202 5.009 5.202 5,115,527 +0.20(+3.90%)
May 27, 2021 5.023 5.047 4.954 5.007 2,720,434 -0.03(-0.65%)
May 26, 2021 5.047 5.072 4.990 5.039 2,073,713 -0.03(-0.64%)
May 25, 2021 5.202 5.202 5.023 5.072 5,163,717 +0.02(+0.48%)
May 24, 2021 5.120 5.120 5.007 5.047 2,816,782 -0.07(-1.27%)
May 21, 2021 4.974 5.177 4.974 5.112 5,855,215 +0.18(+3.62%)
May 20, 2021 4.771 4.950 4.755 4.933 4,375,982 +0.13(+2.71%)
May 19, 2021 4.787 4.909 4.722 4.803 4,898,706 -0.07(-1.50%)
May 18, 2021 4.763 4.901 4.763 4.877 4,752,094 +0.12(+2.56%)
May 17, 2021 4.682 4.795 4.654 4.755 3,441,907 +0.06(+1.20%)
May 14, 2021 4.698 4.730 4.650 4.698 2,318,512 +0.03(+0.69%)
May 13, 2021 4.642 4.714 4.609 4.666 1,901,962 -0.01(-0.17%)
May 12, 2021 4.730 4.747 4.633 4.674 2,916,071 -0.06(-1.36%)
May 11, 2021 4.658 4.763 4.605 4.738 3,130,691 +0.04(+0.86%)
May 10, 2021 4.795 4.860 4.698 4.698 2,218,365 -0.06(-1.19%)
May 07, 2021 4.642 4.819 4.642 4.755 3,861,699 +0.06(+1.20%)
May 06, 2021 4.690 4.779 4.609 4.698 3,030,697 -0.05(-1.02%)
May 05, 2021 4.795 4.936 4.674 4.747 4,259,080 -0.12(-2.49%)
May 04, 2021 4.989 5.053 4.860 4.868 2,838,247 -0.08(-1.63%)
May 03, 2021 4.835 4.981 4.803 4.948 3,116,044 +0.19(+3.90%)
Apr 30, 2021 4.763 4.876 4.730 4.763 2,372,929 -0.06(-1.17%)
Apr 29, 2021 4.924 4.924 4.787 4.819 2,739,445 -0.02(-0.50%)
Apr 28, 2021 4.674 4.864 4.662 4.843 3,873,373 +0.19(+4.17%)
Apr 27, 2021 4.706 4.738 4.585 4.650 3,109,348 -0.01(-0.17%)
Apr 26, 2021 4.714 4.738 4.642 4.658 2,991,455 -0.05(-1.03%)
Apr 23, 2021 4.730 4.795 4.682 4.706 1,887,194 -0.02(-0.34%)
Apr 22, 2021 4.843 4.860 4.694 4.722 2,697,572 -0.11(-2.34%)
Apr 21, 2021 4.795 4.843 4.734 4.835 2,253,005 +0.04(+0.84%)
Apr 20, 2021 4.876 4.884 4.730 4.795 2,285,665 -0.10(-1.98%)
Apr 19, 2021 4.747 4.900 4.722 4.892 3,717,890 +0.18(+3.77%)
Apr 16, 2021 4.642 4.722 4.589 4.714 2,469,803 +0.07(+1.57%)
Apr 15, 2021 4.706 4.722 4.545 4.642 3,351,174 -0.02(-0.52%)
Apr 14, 2021 4.593 4.755 4.593 4.666 3,289,109 +0.10(+2.12%)
Apr 13, 2021 4.585 4.601 4.470 4.569 3,519,626 -0.02(-0.35%)
Apr 12, 2021 4.843 4.860 4.585 4.585 5,996,534 -0.31(-6.43%)
Apr 09, 2021 5.045 5.045 4.884 4.900 2,875,016 -0.14(-2.72%)
Apr 08, 2021 5.021 5.061 4.964 5.037 1,768,914 -0.02(-0.32%)
Apr 07, 2021 4.997 5.134 4.981 5.053 2,602,868 +0.08(+1.62%)
Apr 06, 2021 4.940 5.045 4.936 4.973 2,472,793 +0.06(+1.32%)
Apr 05, 2021 4.924 4.932 4.835 4.908 2,642,675 +0.02(+0.50%)
Apr 01, 2021 4.803 4.924 4.730 4.884 2,845,161 +0.10(+2.02%)
Mar 31, 2021 4.763 4.860 4.755 4.787 2,955,648 +0.04(+0.85%)
Mar 30, 2021 4.924 4.948 4.714 4.747 4,366,123 -0.20(-4.08%)
Mar 29, 2021 5.223 5.231 4.876 4.948 6,222,042 -0.31(-5.84%)
Mar 26, 2021 5.069 5.324 5.037 5.255 6,575,324 +0.33(+6.72%)
Mar 25, 2021 4.916 4.973 4.747 4.924 3,699,819 -0.02(-0.33%)
Mar 24, 2021 4.876 5.110 4.876 4.940 3,306,879 +0.07(+1.49%)
Mar 23, 2021 5.061 5.073 4.795 4.868 4,305,086 -0.24(-4.74%)
Mar 22, 2021 5.190 5.215 5.094 5.110 1,716,883 -0.10(-1.86%)
Mar 19, 2021 5.069 5.207 4.993 5.207 3,801,642 +0.13(+2.54%)
Mar 18, 2021 5.110 5.312 5.037 5.077 3,678,920 -0.02(-0.47%)
Mar 17, 2021 5.077 5.110 4.973 5.102 2,718,367 -0.02(-0.32%)
Mar 16, 2021 5.336 5.336 5.102 5.118 2,925,375 -0.22(-4.08%)
Mar 15, 2021 5.061 5.344 5.053 5.336 4,424,031 +0.29(+5.76%)
Mar 12, 2021 4.981 5.061 4.940 5.045 2,501,888 +0.05(+0.97%)
Mar 11, 2021 4.964 5.150 4.940 4.997 3,744,387 +0.06(+1.31%)
Mar 10, 2021 4.633 4.948 4.617 4.932 5,155,597 +0.33(+7.19%)
Mar 09, 2021 4.642 4.674 4.593 4.601 3,352,839 -0.01(-0.18%)
Mar 08, 2021 4.609 4.633 4.488 4.609 3,264,651 +0.00(+0.00%)
Mar 05, 2021 4.625 4.650 4.460 4.609 5,068,443 +0.01(+0.18%)
Mar 04, 2021 4.763 4.811 4.601 4.601 4,493,192 -0.15(-3.06%)
Mar 03, 2021 4.682 4.884 4.682 4.747 3,396,666 +0.11(+2.44%)
Mar 02, 2021 4.617 4.815 4.613 4.633 3,773,977 +0.02(+0.35%)
Mar 01, 2021 4.625 4.682 4.545 4.617 3,449,261 +0.11(+2.51%)
Feb 26, 2021 4.642 4.642 4.480 4.504 3,561,314 -0.17(-3.63%)
Feb 25, 2021 4.650 4.747 4.617 4.674 3,034,987 +0.06(+1.22%)
Feb 24, 2021 4.561 4.698 4.553 4.617 2,370,242 +0.10(+2.14%)
Feb 23, 2021 4.585 4.601 4.383 4.520 3,887,700 -0.10(-2.10%)
Feb 22, 2021 4.682 4.747 4.609 4.617 3,255,019 -0.09(-1.89%)
Feb 19, 2021 4.585 4.714 4.569 4.706 2,903,880 +0.14(+3.00%)
Feb 18, 2021 4.763 4.787 4.561 4.569 4,394,477 -0.24(-5.03%)
Feb 17, 2021 4.997 5.061 4.811 4.811 5,151,179 -0.18(-3.56%)
Feb 16, 2021 4.901 5.037 4.861 4.989 8,741,029 +0.22(+4.71%)
Feb 12, 2021 4.636 4.796 4.568 4.764 5,084,224 +0.10(+2.23%)
Feb 11, 2021 4.772 4.772 4.564 4.660 4,507,885 -0.14(-3.00%)
Feb 10, 2021 4.724 4.877 4.700 4.805 5,207,391 +0.04(+0.84%)
Feb 09, 2021 4.460 4.772 4.404 4.764 8,809,618 -0.16(-3.25%)
Feb 08, 2021 4.861 4.949 4.796 4.925 7,158,253 +0.14(+3.01%)
Feb 05, 2021 4.564 4.788 4.564 4.780 5,963,773 +0.29(+6.42%)
Feb 04, 2021 4.452 4.548 4.364 4.492 2,978,506 +0.06(+1.45%)
Feb 03, 2021 4.348 4.476 4.332 4.428 2,470,372 +0.09(+2.03%)
Feb 02, 2021 4.364 4.364 4.260 4.340 2,136,478 +0.03(+0.74%)
Feb 01, 2021 4.308 4.348 4.236 4.308 2,315,290 +0.01(+0.19%)
Jan 29, 2021 4.204 4.356 4.188 4.300 4,293,842 +0.06(+1.32%)
Jan 28, 2021 4.268 4.292 4.204 4.244 2,286,176 -0.02(-0.38%)
Jan 27, 2021 4.260 4.332 4.204 4.260 2,373,890 -0.08(-1.84%)
Jan 26, 2021 4.324 4.380 4.284 4.340 2,676,634 +0.03(+0.74%)
Jan 25, 2021 4.436 4.452 4.164 4.308 4,673,885 -0.10(-2.36%)
Jan 22, 2021 4.348 4.412 4.252 4.412 2,716,074 +0.01(+0.18%)
Jan 21, 2021 4.444 4.484 4.364 4.404 2,350,552 +0.02(+0.36%)
Jan 20, 2021 4.444 4.444 4.292 4.388 2,662,867 -0.03(-0.72%)
Jan 19, 2021 4.564 4.564 4.380 4.420 4,696,310 -0.14(-2.99%)
Jan 15, 2021 4.644 4.644 4.524 4.556 2,545,359 -0.10(-2.23%)
Jan 14, 2021 4.644 4.700 4.620 4.660 2,391,143 +0.02(+0.34%)
Jan 13, 2021 4.716 4.716 4.596 4.644 2,408,193 +0.02(+0.35%)
Jan 12, 2021 4.532 4.740 4.524 4.628 3,858,861 +0.20(+4.52%)
Jan 11, 2021 4.500 4.532 4.380 4.428 3,394,259 -0.16(-3.49%)
Jan 08, 2021 4.484 4.596 4.420 4.588 4,022,971 +0.24(+5.52%)
Jan 07, 2021 4.268 4.412 4.228 4.348 3,249,917 +0.08(+1.88%)
Jan 06, 2021 4.292 4.364 4.236 4.268 2,940,293 -0.02(-0.37%)
Jan 05, 2021 4.340 4.396 4.244 4.284 2,713,889 -0.04(-0.93%)
Jan 04, 2021 4.228 4.364 4.196 4.324 3,184,075 +0.14(+3.25%)
Dec 31, 2020 4.188 4.188 4.188 1,546,699 +0.00(+0.00%)
Dec 30, 2020 4.204 4.300 4.188 4.188 1,546,699 -0.02(-0.38%)
Dec 29, 2020 4.228 4.244 4.132 4.204 2,093,919 -0.01(-0.19%)
Dec 28, 2020 4.308 4.348 4.212 4.212 2,022,822 -0.08(-1.87%)
Dec 24, 2020 4.276 4.308 4.208 4.292 752,543 -0.01(-0.19%)
Dec 23, 2020 4.172 4.364 4.156 4.300 3,066,533 +0.15(+3.67%)
Dec 22, 2020 4.236 4.236 4.108 4.148 2,065,898 -0.08(-1.89%)
Dec 21, 2020 4.244 4.244 4.148 4.228 2,404,350 -0.04(-0.94%)
Dec 18, 2020 4.308 4.328 4.260 4.268 2,577,329 -0.05(-1.11%)
Dec 17, 2020 4.332 4.356 4.276 4.316 1,773,062 -0.02(-0.37%)
Dec 16, 2020 4.428 4.436 4.316 4.332 1,715,563 -0.05(-1.10%)
Dec 15, 2020 4.332 4.428 4.316 4.380 1,819,332 +0.06(+1.30%)
Dec 14, 2020 4.484 4.492 4.292 4.324 2,276,203 -0.12(-2.70%)
Dec 11, 2020 4.532 4.532 4.380 4.444 2,181,700 -0.08(-1.77%)
Dec 10, 2020 4.284 4.540 4.268 4.524 3,555,023 +0.25(+5.81%)
Dec 09, 2020 4.324 4.348 4.248 4.276 2,333,125 -0.01(-0.19%)
Dec 08, 2020 4.284 4.348 4.268 4.284 1,829,778 +0.00(+0.00%)
Dec 07, 2020 4.428 4.428 4.284 4.284 2,559,080 -0.14(-3.26%)
Dec 04, 2020 4.244 4.436 4.228 4.428 4,279,855 +0.23(+5.53%)
Dec 03, 2020 4.164 4.252 4.156 4.196 3,114,436 +0.06(+1.35%)
Dec 02, 2020 4.084 4.196 4.060 4.140 2,791,209 +0.06(+1.57%)
Dec 01, 2020 4.148 4.184 4.044 4.076 3,676,207 -0.02(-0.39%)
Nov 30, 2020 4.228 4.228 4.068 4.092 3,098,237 -0.14(-3.22%)
Nov 27, 2020 4.292 4.324 4.220 4.228 2,391,878 -0.06(-1.31%)
Nov 25, 2020 4.300 4.324 4.212 4.284 3,221,849 -0.03(-0.74%)
Nov 24, 2020 4.284 4.348 4.228 4.316 3,660,664 +0.07(+1.70%)
Nov 23, 2020 4.140 4.284 4.116 4.244 4,075,193 +0.14(+3.52%)
Nov 20, 2020 4.124 4.148 4.060 4.100 2,042,831 -0.06(-1.35%)
Nov 19, 2020 4.020 4.172 3.964 4.156 3,428,079 +0.12(+2.98%)
Nov 18, 2020 4.204 4.204 4.036 4.036 3,765,274 -0.15(-3.63%)
Nov 17, 2020 4.148 4.212 4.060 4.188 5,659,870 -0.06(-1.51%)
Nov 16, 2020 4.229 4.291 4.121 4.252 8,830,712 +0.17(+4.16%)
Nov 13, 2020 4.005 4.113 3.966 4.082 3,751,784 +0.12(+3.12%)
Nov 12, 2020 4.167 4.183 3.928 3.959 4,886,571 -0.22(-5.18%)
Nov 11, 2020 4.306 4.306 4.144 4.175 5,145,767 -0.15(-3.39%)
Nov 10, 2020 4.067 4.352 4.013 4.321 6,437,591 +0.35(+8.74%)
Nov 09, 2020 3.997 4.074 3.912 3.974 5,159,248 +0.12(+3.00%)
Nov 06, 2020 3.851 3.974 3.824 3.858 1,718,703 -0.02(-0.60%)
Nov 05, 2020 3.727 3.959 3.720 3.882 2,929,008 +0.15(+4.14%)
Nov 04, 2020 3.789 3.789 3.650 3.727 2,330,110 -0.06(-1.63%)
Nov 03, 2020 3.781 3.835 3.750 3.789 2,041,624 +0.01(+0.20%)
Nov 02, 2020 3.750 3.843 3.730 3.781 2,304,008 +0.07(+1.87%)
Oct 30, 2020 3.750 3.774 3.635 3.712 2,928,522 -0.10(-2.63%)
Oct 29, 2020 3.650 3.820 3.488 3.812 3,341,512 +0.14(+3.78%)
Oct 28, 2020 3.789 3.812 3.642 3.673 4,318,219 -0.18(-4.61%)
Oct 27, 2020 3.843 3.901 3.804 3.851 2,244,793 +0.02(+0.40%)
Oct 26, 2020 3.874 3.882 3.797 3.835 3,773,639 -0.05(-1.39%)
Oct 23, 2020 3.966 3.982 3.866 3.889 3,463,066 -0.07(-1.75%)
Oct 22, 2020 3.897 3.966 3.858 3.959 2,247,407 +0.08(+2.19%)
Oct 21, 2020 3.905 3.943 3.797 3.874 3,765,286 -0.06(-1.57%)
Oct 20, 2020 3.928 3.943 3.851 3.936 3,698,832 +0.02(+0.59%)
Oct 19, 2020 4.020 4.040 3.905 3.912 2,574,763 -0.08(-1.93%)
Oct 16, 2020 4.036 4.059 3.968 3.990 2,520,325 -0.05(-1.15%)
Oct 15, 2020 4.020 4.074 3.966 4.036 2,634,372 -0.04(-0.95%)
Oct 14, 2020 4.013 4.132 4.013 4.074 2,496,972 +0.11(+2.72%)
Oct 13, 2020 3.997 3.997 3.912 3.966 2,862,815 -0.04(-0.96%)
Oct 12, 2020 4.136 4.144 3.874 4.005 3,776,608 -0.13(-3.17%)
Oct 09, 2020 4.190 4.237 4.136 4.136 1,824,576 -0.02(-0.37%)
Oct 08, 2020 4.082 4.190 4.067 4.152 2,164,714 +0.12(+2.87%)
Oct 07, 2020 4.090 4.121 3.990 4.036 2,687,460 -0.05(-1.13%)
Oct 06, 2020 4.167 4.206 4.067 4.082 2,357,376 -0.04(-0.94%)
Oct 05, 2020 4.051 4.167 4.020 4.121 2,116,723 +0.12(+3.09%)
Oct 02, 2020 3.912 4.013 3.882 3.997 2,467,842 -0.01(-0.19%)
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.