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

Dht Holdings (NY: DHT )

11.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2014 3.838 3.872 3.682 3.808 1,196,621 -0.02(-0.51%)
Apr 29, 2014 3.901 3.911 3.774 3.828 907,764 -0.05(-1.38%)
Apr 28, 2014 3.813 3.891 3.794 3.881 696,748 +0.08(+2.18%)
Apr 25, 2014 3.838 3.852 3.755 3.799 637,018 -0.04(-1.02%)
Apr 24, 2014 3.891 3.891 3.808 3.838 472,401 -0.01(-0.38%)
Apr 23, 2014 3.838 3.891 3.774 3.852 731,285 +0.00(+0.00%)
Apr 22, 2014 3.833 3.891 3.750 3.852 531,478 +0.01(+0.38%)
Apr 21, 2014 3.779 3.852 3.769 3.838 525,203 +0.06(+1.68%)
Apr 17, 2014 3.774 3.774 3.774 3.774 981,306 -0.01(-0.26%)
Apr 16, 2014 3.769 3.794 3.735 3.784 2,229,946 +0.05(+1.31%)
Apr 15, 2014 3.769 3.774 3.443 3.735 1,968,734 -0.04(-1.16%)
Apr 14, 2014 3.784 3.803 3.755 3.779 1,135,536 -0.01(-0.26%)
Apr 11, 2014 3.862 3.881 3.764 3.789 1,194,677 -0.09(-2.39%)
Apr 10, 2014 3.906 3.940 3.852 3.881 1,218,085 -0.02(-0.62%)
Apr 09, 2014 3.911 3.930 3.891 3.906 1,583,717 +0.00(+0.00%)
Apr 08, 2014 3.877 3.911 3.828 3.906 1,029,791 +0.02(+0.50%)
Apr 07, 2014 3.847 3.930 3.823 3.886 840,305 +0.00(+0.13%)
Apr 04, 2014 3.906 3.911 3.794 3.881 864,488 -0.01(-0.38%)
Apr 03, 2014 3.925 3.947 3.857 3.896 816,807 -0.03(-0.75%)
Apr 02, 2014 3.901 3.959 3.877 3.925 771,813 +0.03(+0.75%)
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.