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

Dht Holdings (NY: DHT )

12.29 +0.06 (+0.53%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 15, 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 (%)
Aug 30, 2013 1.963 1.982 1.948 1.963 77,548 +0.00(+0.00%)
Aug 29, 2013 2.011 2.026 1.958 1.963 80,072 -0.05(-2.41%)
Aug 28, 2013 2.035 2.060 2.001 2.011 136,543 -0.04(-1.89%)
Aug 27, 2013 2.055 2.118 2.040 2.050 426,367 +0.00(+0.24%)
Aug 26, 2013 2.060 2.089 2.040 2.045 107,230 -0.02(-0.94%)
Aug 23, 2013 2.050 2.108 2.035 2.064 175,517 +0.02(+0.95%)
Aug 22, 2013 2.044 2.084 2.021 2.045 74,386 +0.02(+0.96%)
Aug 21, 2013 2.040 2.074 2.016 2.026 61,481 -0.02(-1.18%)
Aug 20, 2013 2.045 2.064 2.035 2.050 141,693 -0.00(-0.24%)
Aug 19, 2013 2.060 2.074 2.035 2.055 108,183 -0.02(-1.17%)
Aug 16, 2013 2.017 2.108 2.017 2.079 162,983 +0.06(+2.88%)
Aug 15, 2013 2.050 2.050 2.016 2.021 26,345 -0.02(-1.18%)
Aug 14, 2013 2.011 2.079 2.011 2.045 63,763 +0.03(+1.68%)
Aug 13, 2013 2.021 2.055 2.006 2.011 76,852 -0.02(-1.19%)
Aug 12, 2013 2.011 2.040 1.992 2.035 41,319 +0.02(+0.96%)
Aug 09, 2013 1.963 2.045 1.963 2.016 69,481 +0.05(+2.70%)
Aug 08, 2013 2.045 2.045 1.953 1.963 136,410 -0.09(-4.24%)
Aug 07, 2013 2.112 2.112 2.021 2.050 134,329 -0.06(-2.75%)
Aug 06, 2013 2.098 2.127 2.074 2.108 90,038 +0.02(+0.92%)
Aug 05, 2013 2.170 2.170 2.050 2.088 105,876 -0.08(-3.56%)
Aug 02, 2013 2.170 2.190 2.146 2.166 42,026 -0.00(-0.22%)
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.