Skip to main content

Dht Holdings (NY: DHT )

11.21 +0.02 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 4.103 4.073 4.073 4.073 2,697,693 -0.04(-0.98%)
Dec 30, 2015 4.008 4.123 3.987 4.113 2,393,131 +0.09(+2.13%)
Dec 29, 2015 4.063 4.091 3.992 4.028 2,595,365 -0.02(-0.37%)
Dec 28, 2015 4.078 4.078 4.003 4.043 2,199,496 -0.04(-0.86%)
Dec 24, 2015 4.078 4.078 4.078 4.078 1,532,374 +0.00(+0.00%)
Dec 23, 2015 4.108 4.138 4.043 4.078 4,992,904 -0.01(-0.12%)
Dec 22, 2015 3.947 4.113 3.937 4.083 4,356,737 +0.16(+3.97%)
Dec 21, 2015 3.937 3.967 3.877 3.927 3,217,664 +0.03(+0.65%)
Dec 18, 2015 3.816 4.028 3.801 3.902 7,423,244 +0.08(+2.11%)
Dec 17, 2015 4.048 4.048 3.806 3.821 4,082,135 -0.23(-5.71%)
Dec 16, 2015 4.028 4.058 3.935 4.053 3,434,157 +0.04(+1.00%)
Dec 15, 2015 3.937 4.028 3.912 4.013 5,629,609 +0.07(+1.79%)
Dec 14, 2015 3.922 3.982 3.781 3.942 4,770,043 +0.01(+0.13%)
Dec 11, 2015 4.048 4.073 3.927 3.937 2,951,223 -0.13(-3.10%)
Dec 10, 2015 4.133 4.149 4.043 4.063 2,785,649 -0.08(-1.94%)
Dec 09, 2015 4.063 4.149 4.028 4.144 4,334,903 +0.10(+2.36%)
Dec 08, 2015 3.987 4.101 3.987 4.048 6,210,227 +0.01(+0.25%)
Dec 07, 2015 4.048 4.053 3.982 4.038 3,058,593 -0.01(-0.25%)
Dec 04, 2015 3.952 4.053 3.952 4.048 7,356,270 +0.12(+3.08%)
Dec 03, 2015 3.937 3.992 3.867 3.927 3,436,729 +0.04(+1.04%)
Dec 02, 2015 3.922 4.053 3.848 3.887 5,927,035 +0.01(+0.26%)
Dec 01, 2015 3.836 3.922 3.776 3.877 5,881,157 +0.10(+2.67%)
Nov 30, 2015 3.907 3.907 3.751 3.776 2,916,415 -0.14(-3.48%)
Nov 27, 2015 3.776 3.947 3.756 3.912 2,688,704 +0.16(+4.16%)
Nov 25, 2015 3.685 3.756 3.756 3.756 2,753,506 +0.07(+1.77%)
Nov 24, 2015 3.685 3.721 3.610 3.690 2,402,482 +0.03(+0.83%)
Nov 23, 2015 3.600 3.665 3.580 3.660 3,683,247 +0.08(+2.25%)
Nov 20, 2015 3.554 3.620 3.529 3.580 1,881,197 +0.05(+1.43%)
Nov 19, 2015 3.585 3.625 3.529 3.529 2,799,940 -0.09(-2.37%)
Nov 18, 2015 3.625 3.650 3.572 3.615 3,049,093 +0.02(+0.42%)
Nov 17, 2015 3.761 3.770 3.600 3.600 1,629,655 -0.17(-4.41%)
Nov 16, 2015 3.650 3.786 3.645 3.766 1,615,525 +0.13(+3.46%)
Nov 13, 2015 3.635 3.726 3.560 3.640 1,965,769 +0.07(+1.97%)
Nov 12, 2015 3.535 3.599 3.511 3.570 3,837,533 +0.00(+0.00%)
Nov 11, 2015 3.692 3.692 3.540 3.570 1,872,220 -0.10(-2.68%)
Nov 10, 2015 3.722 3.766 3.643 3.668 1,608,626 -0.06(-1.71%)
Nov 09, 2015 3.756 3.761 3.695 3.732 1,532,156 -0.02(-0.65%)
Nov 06, 2015 3.648 3.761 3.633 3.756 2,135,054 +0.14(+3.80%)
Nov 05, 2015 3.746 3.795 3.604 3.619 3,816,696 -0.14(-3.66%)
Nov 04, 2015 3.962 3.977 3.683 3.756 5,951,735 -0.22(-5.56%)
Nov 03, 2015 3.962 3.992 3.908 3.977 2,696,946 +0.00(+0.12%)
Nov 02, 2015 3.879 3.977 3.864 3.972 3,998,058 +0.11(+2.93%)
Oct 30, 2015 3.820 3.918 3.781 3.859 3,140,690 +0.06(+1.55%)
Oct 29, 2015 3.805 3.928 3.771 3.800 2,798,182 -0.01(-0.26%)
Oct 28, 2015 3.791 3.849 3.675 3.810 3,863,038 +0.04(+1.17%)
Oct 27, 2015 3.815 3.825 3.673 3.766 3,280,091 -0.05(-1.41%)
Oct 26, 2015 3.972 3.997 3.805 3.820 1,924,735 -0.16(-3.95%)
Oct 23, 2015 3.953 4.016 3.894 3.977 2,137,278 +0.04(+1.00%)
Oct 22, 2015 4.036 4.046 3.908 3.938 3,150,487 -0.05(-1.35%)
Oct 21, 2015 3.962 4.124 3.953 3.992 3,230,173 +0.05(+1.37%)
Oct 20, 2015 3.903 3.938 3.886 3.938 2,253,023 +0.03(+0.75%)
Oct 19, 2015 4.031 4.041 3.884 3.908 2,720,804 -0.17(-4.10%)
Oct 16, 2015 4.080 4.159 3.987 4.075 2,156,400 +0.01(+0.24%)
Oct 15, 2015 3.967 4.065 3.967 4.065 2,185,372 +0.10(+2.60%)
Oct 14, 2015 3.992 4.051 3.948 3.962 2,943,418 -0.04(-0.98%)
Oct 13, 2015 4.075 4.164 3.997 4.002 2,963,328 -0.11(-2.74%)
Oct 12, 2015 4.120 4.124 4.016 4.115 1,675,787 +0.02(+0.60%)
Oct 09, 2015 4.149 4.183 4.021 4.090 3,864,097 -0.03(-0.83%)
Oct 08, 2015 4.051 4.169 4.041 4.124 4,095,471 +0.07(+1.82%)
Oct 07, 2015 4.061 4.120 3.997 4.051 4,177,003 +0.00(+0.00%)
Oct 06, 2015 4.100 4.124 4.014 4.051 3,611,811 -0.04(-1.08%)
Oct 05, 2015 3.997 4.124 3.913 4.095 6,555,735 +0.22(+5.57%)
Oct 02, 2015 3.746 3.894 3.707 3.879 4,875,292 +0.13(+3.40%)
Oct 01, 2015 3.683 3.800 3.663 3.751 3,528,492 +0.11(+2.96%)
Sep 30, 2015 3.614 3.663 3.535 3.643 3,196,489 +0.07(+1.92%)
Sep 29, 2015 3.594 3.658 3.545 3.574 2,931,498 +0.03(+0.83%)
Sep 28, 2015 3.614 3.648 3.540 3.545 2,896,978 -0.07(-2.04%)
Sep 25, 2015 3.805 3.810 3.604 3.619 3,172,383 -0.16(-4.29%)
Sep 24, 2015 3.795 3.857 3.756 3.781 4,862,062 -0.02(-0.52%)
Sep 23, 2015 3.913 3.948 3.741 3.800 2,878,156 -0.12(-3.13%)
Sep 22, 2015 3.913 3.945 3.864 3.923 3,091,442 -0.02(-0.62%)
Sep 21, 2015 3.938 4.021 3.899 3.948 3,809,588 +0.09(+2.29%)
Sep 18, 2015 3.864 3.928 3.849 3.859 3,848,077 -0.05(-1.38%)
Sep 17, 2015 3.820 3.928 3.810 3.913 4,436,817 +0.10(+2.57%)
Sep 16, 2015 3.761 3.835 3.746 3.815 3,037,683 +0.09(+2.37%)
Sep 15, 2015 3.658 3.737 3.628 3.727 2,744,529 +0.08(+2.29%)
Sep 14, 2015 3.732 3.756 3.579 3.643 1,387,193 +0.00(+0.13%)
Sep 11, 2015 3.658 3.673 3.594 3.638 1,204,293 -0.04(-1.07%)
Sep 10, 2015 3.643 3.687 3.619 3.678 1,584,316 +0.03(+0.81%)
Sep 09, 2015 3.707 3.717 3.638 3.648 1,553,078 -0.03(-0.93%)
Sep 08, 2015 3.687 3.722 3.653 3.683 1,809,257 +0.04(+1.08%)
Sep 04, 2015 3.594 3.643 3.643 3.643 1,947,855 -0.00(-0.13%)
Sep 03, 2015 3.560 3.717 3.560 3.648 4,651,158 +0.14(+4.06%)
Sep 02, 2015 3.496 3.520 3.432 3.506 2,703,893 +0.03(+0.99%)
Sep 01, 2015 3.462 3.496 3.403 3.471 3,158,825 -0.04(-1.12%)
Aug 31, 2015 3.525 3.577 3.491 3.511 1,923,822 -0.04(-1.24%)
Aug 28, 2015 3.535 3.579 3.486 3.555 1,903,436 +0.06(+1.83%)
Aug 27, 2015 3.452 3.560 3.437 3.491 3,399,512 +0.05(+1.57%)
Aug 26, 2015 3.412 3.437 3.314 3.437 2,788,353 +0.09(+2.79%)
Aug 25, 2015 3.344 3.476 3.329 3.344 3,829,560 +0.10(+3.03%)
Aug 24, 2015 3.265 3.437 2.971 3.246 5,799,428 -0.21(-6.11%)
Aug 21, 2015 3.388 3.579 3.358 3.457 4,762,469 +0.01(+0.28%)
Aug 20, 2015 3.481 3.486 3.417 3.447 3,705,550 -0.06(-1.68%)
Aug 19, 2015 3.584 3.594 3.476 3.506 2,501,358 -0.09(-2.46%)
Aug 18, 2015 3.707 3.722 3.545 3.594 3,531,259 -0.09(-2.53%)
Aug 17, 2015 3.648 3.717 3.614 3.687 2,816,221 +0.02(+0.54%)
Aug 14, 2015 3.653 3.670 3.565 3.668 2,709,235 +0.01(+0.40%)
Aug 13, 2015 3.555 3.668 3.506 3.653 3,479,974 +0.11(+3.19%)
Aug 12, 2015 3.658 3.658 3.383 3.540 4,634,246 -0.15(-3.99%)
Aug 11, 2015 3.678 3.697 3.628 3.687 2,756,751 +0.00(+0.13%)
Aug 10, 2015 3.624 3.756 3.624 3.683 3,790,688 +0.01(+0.27%)
Aug 07, 2015 3.663 3.716 3.613 3.673 2,227,766 -0.02(-0.65%)
Aug 06, 2015 3.658 3.706 3.586 3.697 2,613,221 +0.06(+1.72%)
Aug 05, 2015 3.745 3.779 3.576 3.634 4,499,119 -0.10(-2.58%)
Aug 04, 2015 3.812 3.836 3.706 3.730 2,927,097 -0.07(-1.90%)
Aug 03, 2015 3.817 3.856 3.781 3.803 2,555,346 -0.02(-0.63%)
Jul 31, 2015 3.971 3.976 3.817 3.827 2,821,648 -0.13(-3.28%)
Jul 30, 2015 4.106 4.106 3.933 3.957 4,742,988 -0.16(-3.86%)
Jul 29, 2015 4.212 4.231 4.019 4.116 4,437,355 -0.02(-0.58%)
Jul 28, 2015 4.125 4.224 4.087 4.140 4,354,850 +0.01(+0.35%)
Jul 27, 2015 4.029 4.154 3.952 4.125 3,820,962 +0.09(+2.27%)
Jul 24, 2015 4.058 4.087 4.000 4.034 2,486,535 -0.02(-0.48%)
Jul 23, 2015 4.308 4.327 4.010 4.053 4,078,410 -0.23(-5.39%)
Jul 22, 2015 4.207 4.298 4.140 4.284 5,004,262 +0.09(+2.06%)
Jul 21, 2015 4.096 4.241 4.096 4.197 5,900,155 +0.11(+2.71%)
Jul 20, 2015 4.168 4.178 4.039 4.087 5,247,874 +0.03(+0.71%)
Jul 17, 2015 3.995 4.125 3.962 4.058 4,931,390 +0.07(+1.69%)
Jul 16, 2015 3.913 4.029 3.836 3.990 3,583,341 +0.10(+2.47%)
Jul 15, 2015 3.928 3.952 3.856 3.894 1,423,655 -0.03(-0.74%)
Jul 14, 2015 3.933 3.952 3.904 3.923 2,155,954 +0.00(+0.00%)
Jul 13, 2015 3.865 3.954 3.851 3.923 1,269,545 +0.07(+1.75%)
Jul 10, 2015 3.774 3.860 3.764 3.856 1,124,423 +0.11(+2.96%)
Jul 09, 2015 3.745 3.812 3.735 3.745 1,167,288 +0.04(+1.04%)
Jul 08, 2015 3.803 3.817 3.682 3.706 1,487,999 -0.14(-3.63%)
Jul 07, 2015 3.851 3.865 3.735 3.846 1,846,372 +0.00(+0.00%)
Jul 06, 2015 3.851 3.899 3.793 3.846 1,572,539 -0.03(-0.87%)
Jul 02, 2015 3.793 3.880 3.880 3.880 1,592,192 +0.10(+2.54%)
Jul 01, 2015 3.803 3.937 3.755 3.783 3,677,478 +0.04(+1.16%)
Jun 30, 2015 3.856 3.865 3.697 3.740 2,647,452 -0.08(-2.02%)
Jun 29, 2015 3.865 3.923 3.803 3.817 3,045,280 -0.07(-1.86%)
Jun 26, 2015 3.875 3.990 3.856 3.889 3,771,458 +0.06(+1.64%)
Jun 25, 2015 4.029 4.029 3.812 3.827 2,776,227 -0.18(-4.45%)
Jun 24, 2015 4.072 4.120 3.995 4.005 2,237,213 -0.07(-1.77%)
Jun 23, 2015 3.894 4.116 3.865 4.077 7,537,475 +0.20(+5.09%)
Jun 22, 2015 3.870 3.942 3.856 3.880 3,186,580 +0.02(+0.50%)
Jun 19, 2015 3.918 3.918 3.812 3.860 3,950,883 -0.04(-0.99%)
Jun 18, 2015 3.894 3.928 3.865 3.899 3,832,110 +0.02(+0.50%)
Jun 17, 2015 3.880 3.933 3.865 3.880 1,441,532 +0.01(+0.37%)
Jun 16, 2015 3.880 3.913 3.856 3.865 1,846,820 -0.03(-0.74%)
Jun 15, 2015 3.937 3.937 3.875 3.894 2,125,813 -0.05(-1.22%)
Jun 12, 2015 3.933 3.976 3.891 3.942 2,009,386 +0.00(+0.00%)
Jun 11, 2015 3.933 3.971 3.894 3.942 3,290,574 +0.00(+0.00%)
Jun 10, 2015 3.966 4.034 3.923 3.942 2,124,257 +0.00(+0.00%)
Jun 09, 2015 3.909 4.005 3.880 3.942 2,460,980 +0.03(+0.74%)
Jun 08, 2015 3.928 3.952 3.860 3.913 2,069,195 -0.01(-0.25%)
Jun 05, 2015 3.822 3.940 3.788 3.923 2,353,239 +0.10(+2.52%)
Jun 04, 2015 3.836 3.894 3.755 3.827 1,493,185 -0.04(-1.12%)
Jun 03, 2015 3.865 3.875 3.793 3.870 1,443,844 +0.00(+0.00%)
Jun 02, 2015 3.798 3.875 3.774 3.870 2,120,437 +0.07(+1.77%)
Jun 01, 2015 3.807 3.822 3.745 3.803 1,746,633 +0.00(+0.13%)
May 29, 2015 3.836 3.865 3.779 3.798 1,639,050 -0.04(-1.13%)
May 28, 2015 3.884 3.918 3.832 3.841 2,142,838 -0.05(-1.36%)
May 27, 2015 3.851 3.901 3.836 3.894 2,724,892 +0.04(+1.12%)
May 26, 2015 3.875 3.894 3.827 3.851 2,731,264 -0.04(-1.11%)
May 22, 2015 3.860 3.894 3.894 3.894 2,664,595 +0.03(+0.87%)
May 21, 2015 3.851 3.923 3.851 3.860 1,552,101 +0.00(+0.13%)
May 20, 2015 3.822 3.904 3.798 3.856 2,978,750 +0.02(+0.63%)
May 19, 2015 3.803 3.872 3.779 3.832 1,973,714 +0.03(+0.76%)
May 18, 2015 3.841 3.937 3.762 3.803 4,120,192 -0.05(-1.25%)
May 15, 2015 3.755 3.856 3.728 3.851 2,687,213 +0.10(+2.70%)
May 14, 2015 3.634 3.769 3.634 3.750 2,642,971 +0.13(+3.73%)
May 13, 2015 3.471 3.637 3.451 3.615 3,721,234 +0.18(+5.18%)
May 12, 2015 3.567 3.572 3.432 3.437 4,483,064 -0.12(-3.25%)
May 11, 2015 3.543 3.610 3.504 3.552 2,384,381 -0.01(-0.27%)
May 08, 2015 3.609 3.633 3.501 3.562 5,090,800 -0.02(-0.53%)
May 07, 2015 3.571 3.652 3.560 3.581 4,268,954 +0.01(+0.26%)
May 06, 2015 3.680 3.755 3.571 3.571 3,645,421 -0.12(-3.20%)
May 05, 2015 3.864 3.873 3.670 3.689 2,661,739 -0.17(-4.40%)
May 04, 2015 3.892 3.916 3.807 3.859 1,857,119 -0.02(-0.49%)
May 01, 2015 3.788 3.888 3.784 3.878 2,786,900 +0.10(+2.75%)
Apr 30, 2015 3.774 3.892 3.737 3.774 4,766,475 +0.00(+0.00%)
Apr 29, 2015 3.821 3.977 3.692 3.774 3,466,963 +0.00(+0.00%)
Apr 28, 2015 3.689 3.779 3.604 3.774 3,099,923 +0.13(+3.63%)
Apr 27, 2015 3.718 3.751 3.637 3.642 2,925,032 -0.08(-2.03%)
Apr 24, 2015 3.713 3.730 3.581 3.718 2,573,258 +0.01(+0.38%)
Apr 23, 2015 3.633 3.774 3.576 3.704 2,425,301 +0.08(+2.21%)
Apr 22, 2015 3.647 3.680 3.617 3.623 2,287,635 -0.02(-0.52%)
Apr 21, 2015 3.718 3.727 3.621 3.642 2,191,125 -0.07(-1.91%)
Apr 20, 2015 3.637 3.725 3.614 3.713 1,767,604 +0.08(+2.21%)
Apr 17, 2015 3.637 3.680 3.595 3.633 1,868,461 -0.04(-1.03%)
Apr 16, 2015 3.727 3.729 3.619 3.670 3,407,603 -0.07(-1.77%)
Apr 15, 2015 3.840 3.888 3.689 3.737 4,840,382 -0.08(-2.22%)
Apr 14, 2015 3.675 3.831 3.670 3.821 2,394,552 +0.15(+4.11%)
Apr 13, 2015 3.770 3.770 3.668 3.670 2,471,964 -0.08(-2.02%)
Apr 10, 2015 3.576 3.774 3.538 3.746 5,524,985 +0.22(+6.29%)
Apr 09, 2015 3.453 3.609 3.449 3.524 2,105,422 +0.08(+2.33%)
Apr 08, 2015 3.472 3.534 3.373 3.444 2,641,079 -0.03(-0.82%)
Apr 07, 2015 3.444 3.534 3.425 3.472 3,144,649 +0.06(+1.66%)
Apr 06, 2015 3.354 3.435 3.340 3.416 2,350,032 +0.03(+0.98%)
Apr 02, 2015 3.298 3.383 3.383 3.383 2,625,769 +0.09(+2.87%)
Apr 01, 2015 3.288 3.331 3.253 3.288 1,708,403 -0.00(-0.14%)
Mar 31, 2015 3.218 3.303 3.189 3.293 2,206,818 +0.03(+1.01%)
Mar 30, 2015 3.326 3.350 3.246 3.260 2,569,898 -0.07(-2.12%)
Mar 27, 2015 3.340 3.354 3.298 3.331 1,939,018 -0.02(-0.56%)
Mar 26, 2015 3.269 3.373 3.265 3.350 4,549,156 +0.08(+2.45%)
Mar 25, 2015 3.345 3.350 3.260 3.269 1,773,948 -0.06(-1.70%)
Mar 24, 2015 3.255 3.326 3.203 3.326 4,603,530 +0.06(+1.88%)
Mar 23, 2015 3.246 3.298 3.232 3.265 2,894,281 +0.01(+0.44%)
Mar 20, 2015 3.284 3.288 3.218 3.251 3,157,125 -0.01(-0.29%)
Mar 19, 2015 3.265 3.293 3.208 3.260 2,932,218 -0.01(-0.43%)
Mar 18, 2015 3.236 3.303 3.222 3.274 2,739,573 +0.03(+0.87%)
Mar 17, 2015 3.236 3.260 3.180 3.246 3,182,293 +0.00(+0.15%)
Mar 16, 2015 3.199 3.345 3.192 3.241 5,766,760 +0.05(+1.48%)
Mar 13, 2015 3.156 3.194 3.095 3.194 1,612,092 +0.04(+1.35%)
Mar 12, 2015 3.180 3.199 3.123 3.152 2,461,695 +0.03(+1.06%)
Mar 11, 2015 3.062 3.128 3.019 3.119 1,646,262 +0.05(+1.69%)
Mar 10, 2015 3.133 3.137 3.010 3.067 2,538,872 -0.09(-2.98%)
Mar 09, 2015 3.199 3.218 3.114 3.161 2,286,250 -0.02(-0.74%)
Mar 06, 2015 3.236 3.312 3.180 3.185 1,823,067 -0.06(-1.89%)
Mar 05, 2015 3.307 3.312 3.147 3.246 1,892,635 -0.03(-1.01%)
Mar 04, 2015 3.288 3.326 3.213 3.279 2,632,598 +0.01(+0.43%)
Mar 03, 2015 3.199 3.321 3.194 3.265 2,451,063 +0.06(+1.76%)
Mar 02, 2015 3.260 3.269 3.119 3.208 3,944,839 -0.05(-1.45%)
Feb 27, 2015 3.321 3.331 3.255 3.255 2,484,542 -0.07(-1.99%)
Feb 26, 2015 3.317 3.331 3.265 3.321 2,810,406 +0.06(+1.73%)
Feb 25, 2015 3.312 3.336 3.255 3.265 2,519,772 -0.06(-1.84%)
Feb 24, 2015 3.397 3.402 3.298 3.326 2,152,151 -0.08(-2.22%)
Feb 23, 2015 3.406 3.458 3.369 3.402 2,830,551 -0.02(-0.69%)
Feb 20, 2015 3.538 3.538 3.411 3.425 2,327,879 -0.04(-1.22%)
Feb 19, 2015 3.449 3.538 3.430 3.468 3,988,772 +0.02(+0.68%)
Feb 18, 2015 3.321 3.468 3.312 3.444 5,619,840 +0.13(+3.84%)
Feb 17, 2015 3.444 3.482 3.284 3.317 3,789,154 +0.02(+0.57%)
Feb 13, 2015 3.269 3.298 3.298 3.298 3,113,067 +0.02(+0.72%)
Feb 12, 2015 3.364 3.387 3.255 3.274 2,745,764 -0.09(-2.66%)
Feb 11, 2015 3.279 3.425 3.269 3.364 2,990,509 +0.08(+2.44%)
Feb 10, 2015 3.326 3.397 3.232 3.284 5,433,467 +0.04(+1.31%)
Feb 09, 2015 3.321 3.378 3.236 3.241 4,440,554 -0.09(-2.83%)
Feb 06, 2015 3.444 3.458 3.331 3.336 5,035,318 -0.12(-3.42%)
Feb 05, 2015 3.308 3.468 3.294 3.453 7,065,072 +0.14(+4.24%)
Feb 04, 2015 3.247 3.375 3.238 3.313 4,165,769 +0.00(+0.00%)
Feb 03, 2015 3.425 3.482 3.308 3.313 7,168,938 -0.10(-2.88%)
Feb 02, 2015 3.477 3.542 3.388 3.411 9,020,424 -0.03(-0.95%)
Jan 30, 2015 3.613 3.646 3.397 3.444 12,382,303 -0.21(-5.77%)
Jan 29, 2015 3.674 3.721 3.486 3.655 10,098,684 -0.03(-0.89%)
Jan 28, 2015 3.744 3.744 3.557 3.688 8,818,587 -0.02(-0.63%)
Jan 27, 2015 3.725 3.763 3.655 3.711 7,043,196 -0.07(-1.74%)
Jan 26, 2015 3.758 3.861 3.725 3.777 4,003,141 +0.00(+0.12%)
Jan 23, 2015 3.833 3.885 3.674 3.772 4,738,618 +0.03(+0.88%)
Jan 22, 2015 3.683 3.772 3.622 3.739 3,943,180 +0.08(+2.31%)
Jan 21, 2015 3.889 3.892 3.575 3.655 7,481,304 -0.27(-6.92%)
Jan 20, 2015 3.922 4.002 3.796 3.927 6,359,411 +0.05(+1.33%)
Jan 16, 2015 3.847 3.875 3.735 3.875 5,011,896 -0.04(-0.96%)
Jan 15, 2015 3.988 3.997 3.735 3.913 6,039,145 -0.06(-1.53%)
Jan 14, 2015 4.077 4.081 3.945 3.974 6,559,215 -0.15(-3.75%)
Jan 13, 2015 4.297 4.363 4.091 4.128 7,700,003 -0.11(-2.65%)
Jan 12, 2015 4.194 4.320 4.152 4.241 7,818,225 +0.09(+2.26%)
Jan 09, 2015 4.035 4.236 4.035 4.147 9,915,443 +0.14(+3.51%)
Jan 08, 2015 3.842 4.011 3.842 4.006 8,940,189 +0.22(+5.69%)
Jan 07, 2015 3.617 3.812 3.613 3.791 15,182,668 +0.24(+6.87%)
Jan 06, 2015 3.496 3.627 3.444 3.547 6,032,151 +0.07(+2.02%)
Jan 05, 2015 3.627 3.627 3.425 3.477 2,939,524 -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.