Indicators

Dht Holdings (NY: DHT )

10.79 -0.52 (-4.60%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	1.975	1.984	1.906	1.938	237,325	-0.06(-2.99%)
Oct 26, 2012	1.984	1.998	1.998	1.998	211,851	-0.02(-0.91%)
Oct 25, 2012	1.989	2.085	1.888	2.016	999,617	-0.06(-2.88%)
Oct 24, 2012	2.384	2.384	2.067	2.076	1,259,432	-0.37(-15.20%)
Oct 23, 2012	2.407	2.517	2.388	2.448	227,536	-0.13(-5.16%)
Oct 19, 2012	2.595	2.618	2.549	2.581	128,266	+0.00(+0.00%)
Oct 18, 2012	2.590	2.641	2.540	2.581	228,385	+0.01(+0.36%)
Oct 17, 2012	2.595	2.595	2.531	2.572	225,032	-0.03(-1.06%)
Oct 16, 2012	2.774	2.774	2.572	2.600	305,026	-0.16(-5.67%)
Oct 15, 2012	2.792	2.825	2.742	2.756	87,091	+0.00(+0.00%)
Oct 12, 2012	2.792	2.806	2.733	2.756	130,550	-0.02(-0.83%)
Oct 11, 2012	2.820	2.825	2.774	2.779	109,461	+0.02(+0.67%)
Oct 10, 2012	2.797	2.825	2.756	2.760	136,381	-0.02(-0.83%)
Oct 09, 2012	2.788	2.800	2.774	2.783	66,560	-0.02(-0.66%)
Oct 08, 2012	2.806	2.806	2.779	2.802	33,049	+0.00(+0.00%)
Oct 05, 2012	2.783	2.893	2.783	2.802	104,085	+0.02(+0.74%)
Oct 04, 2012	2.825	2.825	2.776	2.781	89,506	-0.03(-0.90%)
Oct 03, 2012	2.829	2.834	2.779	2.806	76,919	-0.03(-0.97%)
Oct 02, 2012	2.866	2.870	2.802	2.834	83,786	+0.00(+0.00%)

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.