Indicators

Dht Holdings (NY: DHT )

12.12 +0.05 (+0.46%)

Streaming Delayed Price Updated: 11:11 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	3.795	3.829	3.568	3.617	11,788,992	-0.22(-5.77%)
Jan 29, 2015	3.859	3.908	3.662	3.839	9,614,795	-0.03(-0.89%)
Jan 28, 2015	3.932	3.932	3.736	3.873	8,396,035	-0.02(-0.63%)
Jan 27, 2015	3.913	3.952	3.839	3.898	6,705,714	-0.07(-1.74%)
Jan 26, 2015	3.947	4.055	3.913	3.967	3,811,326	+0.00(+0.12%)
Jan 23, 2015	4.026	4.080	3.859	3.962	4,511,562	+0.03(+0.88%)
Jan 22, 2015	3.868	3.962	3.804	3.928	3,754,238	+0.09(+2.31%)
Jan 21, 2015	4.085	4.087	3.755	3.839	7,122,830	-0.29(-6.92%)
Jan 20, 2015	4.119	4.203	3.987	4.124	6,054,693	+0.05(+1.33%)
Jan 16, 2015	4.041	4.070	3.923	4.070	4,771,746	-0.04(-0.96%)
Jan 15, 2015	4.188	4.198	3.923	4.110	5,749,773	-0.06(-1.53%)
Jan 14, 2015	4.282	4.287	4.144	4.174	6,244,923	-0.16(-3.75%)
Jan 13, 2015	4.513	4.582	4.297	4.336	7,331,049	-0.12(-2.65%)
Jan 12, 2015	4.405	4.538	4.361	4.454	7,443,607	+0.10(+2.26%)
Jan 09, 2015	4.238	4.449	4.238	4.356	9,440,334	+0.15(+3.51%)
Jan 08, 2015	4.036	4.213	4.036	4.208	8,511,810	+0.23(+5.69%)
Jan 07, 2015	3.800	4.004	3.795	3.982	14,455,174	+0.26(+6.87%)
Jan 06, 2015	3.672	3.809	3.617	3.726	5,743,114	+0.07(+2.02%)
Jan 05, 2015	3.809	3.809	3.598	3.652	2,798,673	-0.14(-3.76%)

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.