Skip to main content

Dht Holdings (NY: DHT )

11.34 +0.12 (+1.12%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 4.104 4.074 4.074 4.074 2,697,220 -0.04(-0.98%)
Dec 30, 2015 4.008 4.124 3.988 4.114 2,392,712 +0.09(+2.13%)
Dec 29, 2015 4.064 4.091 3.993 4.028 2,594,910 -0.02(-0.37%)
Dec 28, 2015 4.079 4.079 4.003 4.044 2,199,110 -0.04(-0.86%)
Dec 24, 2015 4.079 4.079 4.079 4.079 1,532,105 +0.00(+0.00%)
Dec 23, 2015 4.109 4.139 4.044 4.079 4,992,029 -0.01(-0.12%)
Dec 22, 2015 3.948 4.114 3.938 4.084 4,355,974 +0.16(+3.97%)
Dec 21, 2015 3.938 3.968 3.877 3.928 3,217,100 +0.03(+0.65%)
Dec 18, 2015 3.817 4.028 3.802 3.903 7,421,942 +0.08(+2.11%)
Dec 17, 2015 4.049 4.049 3.807 3.822 4,081,420 -0.23(-5.71%)
Dec 16, 2015 4.028 4.059 3.935 4.054 3,433,555 +0.04(+1.00%)
Dec 15, 2015 3.938 4.028 3.913 4.013 5,628,622 +0.07(+1.79%)
Dec 14, 2015 3.923 3.983 3.782 3.943 4,769,207 +0.01(+0.13%)
Dec 11, 2015 4.049 4.074 3.928 3.938 2,950,706 -0.13(-3.10%)
Dec 10, 2015 4.134 4.149 4.044 4.064 2,785,161 -0.08(-1.94%)
Dec 09, 2015 4.064 4.149 4.028 4.144 4,334,143 +0.10(+2.36%)
Dec 08, 2015 3.988 4.101 3.988 4.049 6,209,138 +0.01(+0.25%)
Dec 07, 2015 4.049 4.054 3.983 4.039 3,058,057 -0.01(-0.25%)
Dec 04, 2015 3.953 4.054 3.953 4.049 7,354,981 +0.12(+3.08%)
Dec 03, 2015 3.938 3.993 3.867 3.928 3,436,126 +0.04(+1.04%)
Dec 02, 2015 3.923 4.054 3.849 3.887 5,925,996 +0.01(+0.26%)
Dec 01, 2015 3.837 3.923 3.777 3.877 5,880,126 +0.10(+2.67%)
Nov 30, 2015 3.908 3.908 3.751 3.777 2,915,903 -0.14(-3.47%)
Nov 27, 2015 3.777 3.948 3.757 3.913 2,688,232 +0.16(+4.16%)
Nov 25, 2015 3.686 3.757 3.757 3.757 2,753,024 +0.07(+1.77%)
Nov 24, 2015 3.686 3.721 3.610 3.691 2,402,061 +0.03(+0.83%)
Nov 23, 2015 3.600 3.666 3.580 3.661 3,682,602 +0.08(+2.25%)
Nov 20, 2015 3.555 3.621 3.530 3.580 1,880,867 +0.05(+1.43%)
Nov 19, 2015 3.585 3.626 3.530 3.530 2,799,450 -0.09(-2.37%)
Nov 18, 2015 3.626 3.651 3.573 3.616 3,048,558 +0.02(+0.42%)
Nov 17, 2015 3.762 3.771 3.600 3.600 1,629,370 -0.17(-4.41%)
Nov 16, 2015 3.651 3.787 3.646 3.767 1,615,242 +0.13(+3.46%)
Nov 13, 2015 3.636 3.726 3.560 3.641 1,965,424 +0.07(+1.97%)
Nov 12, 2015 3.536 3.600 3.511 3.570 3,836,860 +0.00(+0.00%)
Nov 11, 2015 3.693 3.693 3.541 3.570 1,871,891 -0.10(-2.68%)
Nov 10, 2015 3.722 3.767 3.644 3.668 1,608,344 -0.06(-1.71%)
Nov 09, 2015 3.757 3.762 3.695 3.732 1,531,887 -0.02(-0.65%)
Nov 06, 2015 3.649 3.762 3.634 3.757 2,134,680 +0.14(+3.80%)
Nov 05, 2015 3.747 3.796 3.605 3.619 3,816,027 -0.14(-3.66%)
Nov 04, 2015 3.963 3.978 3.683 3.757 5,950,691 -0.22(-5.56%)
Nov 03, 2015 3.963 3.993 3.909 3.978 2,696,473 +0.00(+0.12%)
Nov 02, 2015 3.880 3.978 3.865 3.973 3,997,357 +0.11(+2.93%)
Oct 30, 2015 3.821 3.919 3.781 3.860 3,140,140 +0.06(+1.55%)
Oct 29, 2015 3.806 3.929 3.772 3.801 2,797,692 -0.01(-0.26%)
Oct 28, 2015 3.791 3.850 3.676 3.811 3,862,361 +0.04(+1.17%)
Oct 27, 2015 3.816 3.826 3.673 3.767 3,279,516 -0.05(-1.41%)
Oct 26, 2015 3.973 3.997 3.806 3.821 1,924,397 -0.16(-3.95%)
Oct 23, 2015 3.953 4.017 3.894 3.978 2,136,903 +0.04(+1.00%)
Oct 22, 2015 4.037 4.047 3.909 3.939 3,149,934 -0.05(-1.35%)
Oct 21, 2015 3.963 4.125 3.953 3.993 3,229,606 +0.05(+1.37%)
Oct 20, 2015 3.904 3.939 3.887 3.939 2,252,628 +0.03(+0.75%)
Oct 19, 2015 4.032 4.042 3.885 3.909 2,720,326 -0.17(-4.10%)
Oct 16, 2015 4.081 4.160 3.988 4.076 2,156,022 +0.01(+0.24%)
Oct 15, 2015 3.968 4.066 3.968 4.066 2,184,988 +0.10(+2.60%)
Oct 14, 2015 3.993 4.051 3.948 3.963 2,942,902 -0.04(-0.98%)
Oct 13, 2015 4.076 4.164 3.997 4.002 2,962,809 -0.11(-2.74%)
Oct 12, 2015 4.120 4.125 4.017 4.115 1,675,493 +0.02(+0.60%)
Oct 09, 2015 4.150 4.184 4.022 4.091 3,863,420 -0.03(-0.83%)
Oct 08, 2015 4.051 4.169 4.042 4.125 4,094,753 +0.07(+1.82%)
Oct 07, 2015 4.061 4.120 3.997 4.051 4,176,270 +0.00(+0.00%)
Oct 06, 2015 4.101 4.125 4.015 4.051 3,611,178 -0.04(-1.08%)
Oct 05, 2015 3.997 4.125 3.914 4.096 6,554,585 +0.22(+5.57%)
Oct 02, 2015 3.747 3.894 3.708 3.880 4,874,437 +0.13(+3.40%)
Oct 01, 2015 3.683 3.801 3.664 3.752 3,527,873 +0.11(+2.96%)
Sep 30, 2015 3.614 3.664 3.536 3.644 3,195,928 +0.07(+1.92%)
Sep 29, 2015 3.595 3.659 3.546 3.575 2,930,983 +0.03(+0.83%)
Sep 28, 2015 3.614 3.649 3.541 3.546 2,896,470 -0.07(-2.04%)
Sep 25, 2015 3.806 3.810 3.605 3.619 3,171,826 -0.16(-4.29%)
Sep 24, 2015 3.796 3.857 3.757 3.781 4,861,209 -0.02(-0.52%)
Sep 23, 2015 3.914 3.948 3.742 3.801 2,877,651 -0.12(-3.13%)
Sep 22, 2015 3.914 3.946 3.865 3.924 3,090,900 -0.02(-0.62%)
Sep 21, 2015 3.939 4.022 3.899 3.948 3,808,920 +0.09(+2.29%)
Sep 18, 2015 3.865 3.929 3.850 3.860 3,847,402 -0.05(-1.38%)
Sep 17, 2015 3.821 3.929 3.811 3.914 4,436,039 +0.10(+2.57%)
Sep 16, 2015 3.762 3.835 3.747 3.816 3,037,150 +0.09(+2.37%)
Sep 15, 2015 3.659 3.737 3.629 3.727 2,744,047 +0.08(+2.29%)
Sep 14, 2015 3.732 3.757 3.580 3.644 1,386,949 +0.00(+0.13%)
Sep 11, 2015 3.659 3.673 3.595 3.639 1,204,082 -0.04(-1.07%)
Sep 10, 2015 3.644 3.688 3.619 3.678 1,584,039 +0.03(+0.81%)
Sep 09, 2015 3.708 3.718 3.639 3.649 1,552,806 -0.03(-0.93%)
Sep 08, 2015 3.688 3.722 3.654 3.683 1,808,939 +0.04(+1.08%)
Sep 04, 2015 3.595 3.644 3.644 3.644 1,947,513 -0.00(-0.13%)
Sep 03, 2015 3.560 3.718 3.560 3.649 4,650,342 +0.14(+4.06%)
Sep 02, 2015 3.497 3.521 3.433 3.506 2,703,419 +0.03(+0.99%)
Sep 01, 2015 3.462 3.497 3.403 3.472 3,158,271 -0.04(-1.12%)
Aug 31, 2015 3.526 3.578 3.492 3.511 1,923,485 -0.04(-1.24%)
Aug 28, 2015 3.536 3.580 3.487 3.555 1,903,102 +0.06(+1.83%)
Aug 27, 2015 3.452 3.560 3.438 3.492 3,398,916 +0.05(+1.57%)
Aug 26, 2015 3.413 3.438 3.315 3.438 2,787,864 +0.09(+2.79%)
Aug 25, 2015 3.344 3.477 3.330 3.344 3,828,888 +0.10(+3.03%)
Aug 24, 2015 3.266 3.438 2.971 3.246 5,798,410 -0.21(-6.11%)
Aug 21, 2015 3.389 3.580 3.359 3.457 4,761,634 +0.01(+0.28%)
Aug 20, 2015 3.482 3.487 3.418 3.447 3,704,900 -0.06(-1.68%)
Aug 19, 2015 3.585 3.595 3.477 3.506 2,500,920 -0.09(-2.46%)
Aug 18, 2015 3.708 3.722 3.546 3.595 3,530,640 -0.09(-2.53%)
Aug 17, 2015 3.649 3.718 3.614 3.688 2,815,727 +0.02(+0.54%)
Aug 14, 2015 3.654 3.670 3.565 3.668 2,708,760 +0.01(+0.40%)
Aug 13, 2015 3.555 3.668 3.506 3.654 3,479,364 +0.11(+3.19%)
Aug 12, 2015 3.659 3.659 3.384 3.541 4,633,433 -0.15(-3.99%)
Aug 11, 2015 3.678 3.698 3.629 3.688 2,756,267 +0.00(+0.13%)
Aug 10, 2015 3.624 3.757 3.624 3.683 3,790,023 +0.01(+0.27%)
Aug 07, 2015 3.664 3.717 3.613 3.673 2,227,376 -0.02(-0.65%)
Aug 06, 2015 3.659 3.707 3.587 3.697 2,612,762 +0.06(+1.72%)
Aug 05, 2015 3.746 3.779 3.577 3.635 4,498,330 -0.10(-2.58%)
Aug 04, 2015 3.813 3.837 3.707 3.731 2,926,583 -0.07(-1.90%)
Aug 03, 2015 3.818 3.856 3.782 3.803 2,554,898 -0.02(-0.63%)
Jul 31, 2015 3.972 3.977 3.818 3.827 2,821,152 -0.13(-3.28%)
Jul 30, 2015 4.107 4.107 3.933 3.957 4,742,156 -0.16(-3.86%)
Jul 29, 2015 4.213 4.232 4.020 4.116 4,436,577 -0.02(-0.58%)
Jul 28, 2015 4.126 4.225 4.087 4.140 4,354,085 +0.01(+0.35%)
Jul 27, 2015 4.030 4.155 3.953 4.126 3,820,292 +0.09(+2.27%)
Jul 24, 2015 4.058 4.087 4.001 4.034 2,486,099 -0.02(-0.48%)
Jul 23, 2015 4.309 4.328 4.010 4.054 4,077,694 -0.23(-5.39%)
Jul 22, 2015 4.208 4.299 4.140 4.285 5,003,384 +0.09(+2.06%)
Jul 21, 2015 4.097 4.241 4.097 4.198 5,899,120 +0.11(+2.71%)
Jul 20, 2015 4.169 4.179 4.039 4.087 5,246,953 +0.03(+0.71%)
Jul 17, 2015 3.996 4.126 3.962 4.058 4,930,525 +0.07(+1.69%)
Jul 16, 2015 3.914 4.030 3.837 3.991 3,582,712 +0.10(+2.47%)
Jul 15, 2015 3.929 3.953 3.856 3.895 1,423,405 -0.03(-0.74%)
Jul 14, 2015 3.933 3.953 3.904 3.924 2,155,575 +0.00(+0.00%)
Jul 13, 2015 3.866 3.955 3.851 3.924 1,269,322 +0.07(+1.75%)
Jul 10, 2015 3.774 3.861 3.765 3.856 1,124,226 +0.11(+2.96%)
Jul 09, 2015 3.746 3.813 3.736 3.746 1,167,083 +0.04(+1.04%)
Jul 08, 2015 3.803 3.818 3.683 3.707 1,487,738 -0.14(-3.63%)
Jul 07, 2015 3.851 3.866 3.736 3.847 1,846,047 +0.00(+0.00%)
Jul 06, 2015 3.851 3.900 3.794 3.847 1,572,263 -0.03(-0.87%)
Jul 02, 2015 3.794 3.880 3.880 3.880 1,591,913 +0.10(+2.54%)
Jul 01, 2015 3.803 3.938 3.755 3.784 3,676,833 +0.04(+1.16%)
Jun 30, 2015 3.856 3.866 3.697 3.741 2,646,987 -0.08(-2.02%)
Jun 29, 2015 3.866 3.924 3.803 3.818 3,044,745 -0.07(-1.86%)
Jun 26, 2015 3.876 3.991 3.856 3.890 3,770,796 +0.06(+1.64%)
Jun 25, 2015 4.030 4.030 3.813 3.827 2,775,740 -0.18(-4.45%)
Jun 24, 2015 4.073 4.121 3.996 4.006 2,236,820 -0.07(-1.77%)
Jun 23, 2015 3.895 4.116 3.866 4.078 7,536,152 +0.20(+5.09%)
Jun 22, 2015 3.871 3.943 3.856 3.880 3,186,021 +0.02(+0.50%)
Jun 19, 2015 3.919 3.919 3.813 3.861 3,950,189 -0.04(-0.99%)
Jun 18, 2015 3.895 3.929 3.866 3.900 3,831,438 +0.02(+0.50%)
Jun 17, 2015 3.880 3.933 3.866 3.880 1,441,279 +0.01(+0.37%)
Jun 16, 2015 3.880 3.914 3.856 3.866 1,846,496 -0.03(-0.74%)
Jun 15, 2015 3.938 3.938 3.876 3.895 2,125,440 -0.05(-1.22%)
Jun 12, 2015 3.933 3.977 3.892 3.943 2,009,034 +0.00(+0.00%)
Jun 11, 2015 3.933 3.972 3.895 3.943 3,289,996 +0.00(+0.00%)
Jun 10, 2015 3.967 4.034 3.924 3.943 2,123,885 +0.00(+0.00%)
Jun 09, 2015 3.909 4.006 3.880 3.943 2,460,548 +0.03(+0.74%)
Jun 08, 2015 3.929 3.953 3.861 3.914 2,068,832 -0.01(-0.25%)
Jun 05, 2015 3.823 3.941 3.789 3.924 2,352,826 +0.10(+2.52%)
Jun 04, 2015 3.837 3.895 3.755 3.827 1,492,923 -0.04(-1.12%)
Jun 03, 2015 3.866 3.876 3.794 3.871 1,443,591 +0.00(+0.00%)
Jun 02, 2015 3.799 3.876 3.774 3.871 2,120,065 +0.07(+1.77%)
Jun 01, 2015 3.808 3.823 3.746 3.803 1,746,327 +0.00(+0.13%)
May 29, 2015 3.837 3.866 3.779 3.799 1,638,762 -0.04(-1.13%)
May 28, 2015 3.885 3.919 3.832 3.842 2,142,462 -0.05(-1.36%)
May 27, 2015 3.851 3.902 3.837 3.895 2,724,414 +0.04(+1.13%)
May 26, 2015 3.876 3.895 3.827 3.851 2,730,785 -0.04(-1.11%)
May 22, 2015 3.861 3.895 3.895 3.895 2,664,128 +0.03(+0.87%)
May 21, 2015 3.851 3.924 3.851 3.861 1,551,828 +0.00(+0.12%)
May 20, 2015 3.823 3.904 3.799 3.856 2,978,227 +0.02(+0.63%)
May 19, 2015 3.803 3.873 3.779 3.832 1,973,367 +0.03(+0.76%)
May 18, 2015 3.842 3.938 3.762 3.803 4,119,469 -0.05(-1.25%)
May 15, 2015 3.755 3.856 3.729 3.851 2,686,741 +0.10(+2.70%)
May 14, 2015 3.635 3.770 3.635 3.750 2,642,507 +0.13(+3.73%)
May 13, 2015 3.471 3.637 3.452 3.616 3,720,581 +0.18(+5.18%)
May 12, 2015 3.567 3.572 3.433 3.437 4,482,278 -0.12(-3.25%)
May 11, 2015 3.543 3.611 3.505 3.553 2,383,962 -0.01(-0.27%)
May 08, 2015 3.610 3.633 3.501 3.563 5,089,907 -0.02(-0.53%)
May 07, 2015 3.572 3.652 3.560 3.581 4,268,205 +0.01(+0.26%)
May 06, 2015 3.681 3.756 3.572 3.572 3,644,781 -0.12(-3.20%)
May 05, 2015 3.865 3.874 3.671 3.690 2,661,272 -0.17(-4.40%)
May 04, 2015 3.893 3.917 3.808 3.860 1,856,793 -0.02(-0.49%)
May 01, 2015 3.789 3.888 3.784 3.879 2,786,410 +0.10(+2.75%)
Apr 30, 2015 3.775 3.893 3.737 3.775 4,765,638 +0.00(+0.00%)
Apr 29, 2015 3.822 3.978 3.692 3.775 3,466,354 +0.00(+0.00%)
Apr 28, 2015 3.690 3.780 3.605 3.775 3,099,379 +0.13(+3.63%)
Apr 27, 2015 3.718 3.751 3.638 3.643 2,924,519 -0.08(-2.03%)
Apr 24, 2015 3.714 3.731 3.581 3.718 2,572,806 +0.01(+0.38%)
Apr 23, 2015 3.633 3.775 3.577 3.704 2,424,875 +0.08(+2.21%)
Apr 22, 2015 3.648 3.681 3.618 3.624 2,287,233 -0.02(-0.52%)
Apr 21, 2015 3.718 3.728 3.622 3.643 2,190,740 -0.07(-1.91%)
Apr 20, 2015 3.638 3.725 3.615 3.714 1,767,293 +0.08(+2.21%)
Apr 17, 2015 3.638 3.681 3.596 3.633 1,868,133 -0.04(-1.03%)
Apr 16, 2015 3.728 3.730 3.619 3.671 3,407,005 -0.07(-1.77%)
Apr 15, 2015 3.841 3.888 3.690 3.737 4,839,532 -0.08(-2.22%)
Apr 14, 2015 3.676 3.832 3.671 3.822 2,394,131 +0.15(+4.11%)
Apr 13, 2015 3.770 3.770 3.669 3.671 2,471,530 -0.08(-2.01%)
Apr 10, 2015 3.577 3.775 3.539 3.747 5,524,015 +0.22(+6.29%)
Apr 09, 2015 3.454 3.610 3.449 3.525 2,105,053 +0.08(+2.33%)
Apr 08, 2015 3.473 3.534 3.374 3.445 2,640,615 -0.03(-0.82%)
Apr 07, 2015 3.445 3.534 3.426 3.473 3,144,097 +0.06(+1.66%)
Apr 06, 2015 3.355 3.435 3.341 3.416 2,349,619 +0.03(+0.98%)
Apr 02, 2015 3.298 3.383 3.383 3.383 2,625,308 +0.09(+2.87%)
Apr 01, 2015 3.289 3.331 3.254 3.289 1,708,103 -0.00(-0.14%)
Mar 31, 2015 3.218 3.303 3.190 3.294 2,206,431 +0.03(+1.01%)
Mar 30, 2015 3.327 3.350 3.246 3.261 2,569,447 -0.07(-2.12%)
Mar 27, 2015 3.341 3.355 3.298 3.331 1,938,678 -0.02(-0.56%)
Mar 26, 2015 3.270 3.374 3.265 3.350 4,548,357 +0.08(+2.45%)
Mar 25, 2015 3.346 3.350 3.261 3.270 1,773,636 -0.06(-1.70%)
Mar 24, 2015 3.256 3.327 3.204 3.327 4,602,722 +0.06(+1.88%)
Mar 23, 2015 3.246 3.298 3.232 3.265 2,893,773 +0.01(+0.44%)
Mar 20, 2015 3.284 3.289 3.218 3.251 3,156,571 -0.01(-0.29%)
Mar 19, 2015 3.265 3.294 3.209 3.261 2,931,703 -0.01(-0.43%)
Mar 18, 2015 3.237 3.303 3.223 3.275 2,739,092 +0.03(+0.87%)
Mar 17, 2015 3.237 3.261 3.180 3.246 3,181,735 +0.00(+0.15%)
Mar 16, 2015 3.199 3.346 3.192 3.242 5,765,748 +0.05(+1.48%)
Mar 13, 2015 3.157 3.195 3.095 3.195 1,611,809 +0.04(+1.35%)
Mar 12, 2015 3.180 3.199 3.124 3.152 2,461,262 +0.03(+1.06%)
Mar 11, 2015 3.062 3.128 3.020 3.119 1,645,974 +0.05(+1.69%)
Mar 10, 2015 3.133 3.138 3.011 3.067 2,538,426 -0.09(-2.99%)
Mar 09, 2015 3.199 3.218 3.114 3.162 2,285,849 -0.02(-0.74%)
Mar 06, 2015 3.237 3.313 3.180 3.185 1,822,747 -0.06(-1.89%)
Mar 05, 2015 3.308 3.313 3.147 3.246 1,892,303 -0.03(-1.01%)
Mar 04, 2015 3.289 3.327 3.213 3.279 2,632,136 +0.01(+0.43%)
Mar 03, 2015 3.199 3.322 3.195 3.265 2,450,632 +0.06(+1.76%)
Mar 02, 2015 3.261 3.270 3.119 3.209 3,944,146 -0.05(-1.45%)
Feb 27, 2015 3.322 3.331 3.256 3.256 2,484,106 -0.07(-1.99%)
Feb 26, 2015 3.317 3.331 3.265 3.322 2,809,913 +0.06(+1.73%)
Feb 25, 2015 3.313 3.336 3.256 3.265 2,519,330 -0.06(-1.84%)
Feb 24, 2015 3.397 3.402 3.298 3.327 2,151,774 -0.08(-2.22%)
Feb 23, 2015 3.407 3.459 3.369 3.402 2,830,054 -0.02(-0.69%)
Feb 20, 2015 3.539 3.539 3.412 3.426 2,327,471 -0.04(-1.22%)
Feb 19, 2015 3.449 3.539 3.430 3.468 3,988,072 +0.02(+0.68%)
Feb 18, 2015 3.322 3.468 3.313 3.445 5,618,853 +0.13(+3.84%)
Feb 17, 2015 3.445 3.482 3.284 3.317 3,788,489 +0.02(+0.57%)
Feb 13, 2015 3.270 3.298 3.298 3.298 3,112,520 +0.02(+0.72%)
Feb 12, 2015 3.364 3.388 3.256 3.275 2,745,282 -0.09(-2.66%)
Feb 11, 2015 3.279 3.426 3.270 3.364 2,989,984 +0.08(+2.44%)
Feb 10, 2015 3.327 3.397 3.232 3.284 5,432,513 +0.04(+1.31%)
Feb 09, 2015 3.322 3.379 3.237 3.242 4,439,774 -0.09(-2.83%)
Feb 06, 2015 3.445 3.459 3.331 3.336 5,034,434 -0.12(-3.42%)
Feb 05, 2015 3.309 3.468 3.295 3.454 7,063,834 +0.14(+4.24%)
Feb 04, 2015 3.248 3.376 3.238 3.313 4,165,039 +0.00(+0.00%)
Feb 03, 2015 3.426 3.482 3.309 3.313 7,167,682 -0.10(-2.88%)
Feb 02, 2015 3.478 3.543 3.388 3.412 9,018,844 -0.03(-0.95%)
Jan 30, 2015 3.613 3.646 3.398 3.445 12,380,133 -0.21(-5.77%)
Jan 29, 2015 3.674 3.721 3.487 3.656 10,096,914 -0.03(-0.89%)
Jan 28, 2015 3.745 3.745 3.557 3.688 8,817,041 -0.02(-0.63%)
Jan 27, 2015 3.726 3.763 3.656 3.712 7,041,961 -0.07(-1.74%)
Jan 26, 2015 3.759 3.862 3.726 3.777 4,002,440 +0.00(+0.12%)
Jan 23, 2015 3.834 3.885 3.674 3.773 4,737,787 +0.03(+0.88%)
Jan 22, 2015 3.684 3.773 3.623 3.740 3,942,489 +0.08(+2.31%)
Jan 21, 2015 3.890 3.892 3.576 3.656 7,479,993 -0.27(-6.92%)
Jan 20, 2015 3.923 4.002 3.796 3.927 6,358,297 +0.05(+1.33%)
Jan 16, 2015 3.848 3.876 3.735 3.876 5,011,018 -0.04(-0.96%)
Jan 15, 2015 3.988 3.998 3.735 3.913 6,038,086 -0.06(-1.53%)
Jan 14, 2015 4.077 4.082 3.946 3.974 6,558,065 -0.15(-3.75%)
Jan 13, 2015 4.298 4.363 4.091 4.129 7,698,654 -0.11(-2.65%)
Jan 12, 2015 4.195 4.321 4.152 4.241 7,816,855 +0.09(+2.26%)
Jan 09, 2015 4.035 4.237 4.035 4.148 9,913,705 +0.14(+3.51%)
Jan 08, 2015 3.843 4.012 3.843 4.007 8,938,622 +0.22(+5.69%)
Jan 07, 2015 3.618 3.813 3.613 3.792 15,180,007 +0.24(+6.87%)
Jan 06, 2015 3.496 3.627 3.445 3.548 6,031,094 +0.07(+2.02%)
Jan 05, 2015 3.627 3.627 3.426 3.478 2,939,008 -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.