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

Dht Holdings (NY: DHT )

11.63 -0.14 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 3.300 3.300 3.232 3.237 646,283 -0.09(-2.79%)
Jul 30, 2014 3.364 3.374 3.300 3.330 384,936 -0.02(-0.58%)
Jul 29, 2014 3.398 3.398 3.325 3.349 541,430 -0.04(-1.30%)
Jul 28, 2014 3.300 3.403 3.271 3.393 865,088 +0.19(+5.95%)
Jul 25, 2014 3.276 3.315 3.183 3.203 740,994 -0.12(-3.53%)
Jul 24, 2014 3.384 3.428 3.315 3.320 427,218 -0.06(-1.88%)
Jul 23, 2014 3.364 3.432 3.344 3.384 788,860 +0.02(+0.73%)
Jul 22, 2014 3.349 3.384 3.325 3.359 383,336 +0.03(+1.03%)
Jul 21, 2014 3.320 3.346 3.286 3.325 533,247 -0.02(-0.73%)
Jul 18, 2014 3.281 3.388 3.276 3.349 745,565 +0.05(+1.48%)
Jul 17, 2014 3.325 3.364 3.291 3.300 767,608 -0.06(-1.75%)
Jul 16, 2014 3.296 3.364 3.247 3.359 882,094 +0.06(+1.93%)
Jul 15, 2014 3.335 3.340 3.276 3.296 732,668 -0.04(-1.17%)
Jul 14, 2014 3.296 3.349 3.271 3.335 628,040 +0.08(+2.56%)
Jul 11, 2014 3.217 3.276 3.193 3.252 896,136 +0.03(+0.91%)
Jul 10, 2014 3.208 3.264 3.176 3.222 863,863 -0.06(-1.93%)
Jul 09, 2014 3.354 3.418 3.281 3.286 688,884 +0.04(+1.20%)
Jul 08, 2014 3.281 3.281 3.193 3.247 1,173,718 -0.05(-1.48%)
Jul 07, 2014 3.423 3.432 3.291 3.296 1,147,061 -0.14(-4.13%)
Jul 03, 2014 3.437 3.437 3.437 3.437 372,225 +0.00(+0.00%)
Jul 02, 2014 3.481 3.491 3.428 3.437 931,191 -0.04(-1.26%)
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.