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

Dht Holdings (NY: DHT )

11.71 +0.07 (+0.64%)
Streaming Delayed Price Updated: 9:32 AM EDT, May 6, 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 (%)
Nov 30, 2012 1.804 1.809 1.727 1.789 144,268 -0.01(-0.54%)
Nov 29, 2012 1.809 1.833 1.775 1.799 186,695 +0.00(+0.00%)
Nov 28, 2012 1.770 1.818 1.760 1.799 147,355 +0.03(+1.91%)
Nov 27, 2012 1.775 1.833 1.765 1.765 154,811 -0.03(-1.61%)
Nov 26, 2012 1.823 1.857 1.794 1.794 143,518 -0.04(-2.11%)
Nov 23, 2012 1.833 1.920 1.794 1.833 95,497 +0.00(+0.00%)
Nov 21, 2012 1.813 1.852 1.809 1.833 83,001 +0.02(+1.33%)
Nov 20, 2012 1.799 1.886 1.785 1.809 190,665 +0.03(+1.63%)
Nov 19, 2012 1.813 1.813 1.760 1.780 97,189 -0.01(-0.81%)
Nov 16, 2012 1.765 1.813 1.707 1.794 177,753 +0.02(+1.09%)
Nov 15, 2012 1.785 1.813 1.751 1.775 221,208 -0.01(-0.54%)
Nov 14, 2012 1.799 1.823 1.722 1.785 310,921 -0.02(-1.33%)
Nov 13, 2012 1.804 1.857 1.789 1.809 68,670 -0.01(-0.79%)
Nov 12, 2012 1.867 1.929 1.823 1.823 82,701 -0.06(-3.08%)
Nov 09, 2012 1.886 1.924 1.813 1.881 458,801 -0.02(-1.27%)
Nov 08, 2012 1.992 2.045 1.905 1.905 185,747 -0.08(-4.13%)
Nov 07, 2012 1.992 2.045 1.910 1.987 132,434 -0.04(-2.14%)
Nov 06, 2012 2.040 2.074 2.026 2.031 108,346 +0.00(+0.00%)
Nov 05, 2012 2.031 2.080 2.026 2.031 116,944 -0.02(-1.17%)
Nov 02, 2012 2.045 2.098 2.017 2.055 218,172 +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.