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 (%)
Oct 31, 2013 2.384 2.496 2.365 2.486 352,851 +0.12(+4.91%)
Oct 30, 2013 2.394 2.423 2.307 2.370 290,618 -0.05(-2.00%)
Oct 29, 2013 2.389 2.418 2.336 2.418 133,235 +0.03(+1.22%)
Oct 28, 2013 2.399 2.413 2.316 2.389 160,381 -0.03(-1.20%)
Oct 25, 2013 2.452 2.471 2.379 2.418 197,484 -0.03(-1.38%)
Oct 24, 2013 2.481 2.486 2.390 2.452 227,872 -0.02(-0.98%)
Oct 23, 2013 2.520 2.530 2.442 2.476 60,212 -0.05(-2.11%)
Oct 22, 2013 2.423 2.534 2.423 2.530 231,157 +0.01(+0.38%)
Oct 21, 2013 2.665 2.665 2.476 2.520 168,078 -0.12(-4.41%)
Oct 18, 2013 2.505 2.641 2.471 2.636 449,885 +0.12(+4.62%)
Oct 17, 2013 2.350 2.520 2.350 2.520 439,396 +0.19(+8.11%)
Oct 16, 2013 2.307 2.359 2.307 2.331 32,744 +0.02(+1.05%)
Oct 15, 2013 2.355 2.418 2.292 2.307 293,742 -0.05(-2.06%)
Oct 14, 2013 2.302 2.375 2.284 2.355 170,965 +0.05(+2.10%)
Oct 11, 2013 2.302 2.370 2.278 2.307 186,526 +0.00(+0.00%)
Oct 10, 2013 2.161 2.316 2.161 2.307 217,684 +0.12(+5.54%)
Oct 09, 2013 2.181 2.205 2.132 2.186 68,813 +0.01(+0.45%)
Oct 08, 2013 2.224 2.244 2.166 2.176 57,391 -0.08(-3.44%)
Oct 07, 2013 2.253 2.321 2.205 2.253 89,968 -0.02(-0.85%)
Oct 04, 2013 2.229 2.321 2.229 2.273 338,511 +0.03(+1.30%)
Oct 03, 2013 2.166 2.244 2.161 2.244 310,482 +0.07(+3.35%)
Oct 02, 2013 2.137 2.171 2.133 2.171 41,751 +0.03(+1.36%)
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.