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

Dht Holdings (NY: DHT )

12.10 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2014 3.481 3.423 3.423 3.423 1,045,912 -0.06(-1.82%)
Aug 28, 2014 3.520 3.589 3.472 3.486 773,097 -0.05(-1.38%)
Aug 27, 2014 3.618 3.618 3.520 3.535 431,114 -0.09(-2.43%)
Aug 26, 2014 3.550 3.638 3.525 3.623 540,573 +0.09(+2.49%)
Aug 25, 2014 3.599 3.613 3.525 3.535 186,583 -0.04(-1.09%)
Aug 22, 2014 3.550 3.579 3.516 3.574 547,191 +0.02(+0.55%)
Aug 21, 2014 3.545 3.574 3.486 3.555 374,025 +0.01(+0.28%)
Aug 20, 2014 3.525 3.589 3.525 3.545 456,321 +0.01(+0.42%)
Aug 19, 2014 3.618 3.618 3.520 3.530 432,988 -0.10(-2.70%)
Aug 18, 2014 3.550 3.623 3.520 3.628 655,321 +0.09(+2.63%)
Aug 15, 2014 3.604 3.608 3.462 3.535 599,859 -0.03(-0.82%)
Aug 14, 2014 3.374 3.608 3.354 3.564 1,245,736 +0.20(+5.96%)
Aug 13, 2014 3.291 3.379 3.281 3.364 585,764 +0.08(+2.53%)
Aug 12, 2014 3.227 3.296 3.217 3.281 1,114,909 +0.06(+1.82%)
Aug 11, 2014 3.164 3.256 3.124 3.222 551,545 +0.05(+1.54%)
Aug 08, 2014 3.144 3.173 3.100 3.173 242,169 +0.02(+0.62%)
Aug 07, 2014 3.212 3.237 3.139 3.154 546,533 -0.06(-1.83%)
Aug 06, 2014 3.178 3.227 3.100 3.212 690,555 +0.02(+0.61%)
Aug 05, 2014 3.178 3.198 3.139 3.193 564,191 +0.01(+0.46%)
Aug 04, 2014 3.203 3.203 3.120 3.178 512,092 +0.02(+0.78%)
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.