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 30, 2016 2.383 2.383 2.383 0 -0.02(-0.72%)
Dec 29, 2016 2.383 2.406 2.337 2.400 3,347,533 +0.01(+0.24%)
Dec 28, 2016 2.366 2.406 2.354 2.394 2,713,320 +0.02(+0.73%)
Dec 27, 2016 2.383 2.383 2.337 2.377 1,940,797 -0.01(-0.48%)
Dec 23, 2016 2.389 2.389 2.389 0 -0.01(-0.24%)
Dec 22, 2016 2.331 2.412 2.322 2.394 4,181,777 +0.07(+2.97%)
Dec 21, 2016 2.273 2.337 2.273 2.325 3,597,194 +0.05(+2.02%)
Dec 20, 2016 2.233 2.291 2.196 2.279 4,213,169 +0.09(+3.94%)
Dec 19, 2016 2.210 2.250 2.176 2.193 2,007,721 -0.05(-2.06%)
Dec 16, 2016 2.268 2.294 2.216 2.239 2,715,653 +0.00(+0.00%)
Dec 15, 2016 2.135 2.245 2.124 2.239 3,278,455 +0.08(+3.73%)
Dec 14, 2016 2.199 2.268 2.147 2.158 3,298,017 -0.06(-2.85%)
Dec 13, 2016 2.158 2.245 2.153 2.222 2,932,040 +0.07(+3.21%)
Dec 12, 2016 2.314 2.314 2.135 2.153 4,553,124 -0.16(-6.96%)
Dec 09, 2016 2.268 2.360 2.210 2.314 6,777,051 +0.05(+2.03%)
Dec 08, 2016 2.089 2.308 2.089 2.268 7,743,122 +0.20(+9.44%)
Dec 07, 2016 2.043 2.101 2.037 2.072 4,071,275 +0.03(+1.41%)
Dec 06, 2016 2.055 2.089 2.032 2.043 5,265,745 -0.02(-0.84%)
Dec 05, 2016 2.032 2.112 2.020 2.060 2,073,343 +0.01(+0.28%)
Dec 02, 2016 2.043 2.084 2.035 2.055 2,727,521 +0.01(+0.28%)
Dec 01, 2016 2.014 2.089 1.980 2.049 8,335,537 +0.01(+0.28%)
Nov 30, 2016 2.199 2.256 2.014 2.043 8,475,298 -0.14(-6.58%)
Nov 29, 2016 2.216 2.227 2.158 2.187 3,424,946 -0.04(-1.81%)
Nov 28, 2016 2.181 2.227 2.170 2.227 2,988,226 +0.02(+0.78%)
Nov 25, 2016 2.204 2.256 2.181 2.210 1,872,426 -0.03(-1.54%)
Nov 23, 2016 2.245 2.245 2.245 0 -0.05(-2.26%)
Nov 22, 2016 2.348 2.348 2.262 2.296 3,588,319 -0.05(-2.21%)
Nov 21, 2016 2.158 2.348 2.158 2.348 5,180,262 +0.17(+7.94%)
Nov 18, 2016 2.181 2.187 2.135 2.176 2,290,030 -0.01(-0.26%)
Nov 17, 2016 2.296 2.319 2.141 2.181 3,541,382 -0.08(-3.56%)
Nov 16, 2016 2.107 2.279 2.095 2.262 5,713,458 +0.14(+6.50%)
Nov 15, 2016 2.124 2.141 2.072 2.124 2,573,717 +0.00(+0.00%)
Nov 14, 2016 2.153 2.176 2.107 2.124 2,043,496 +0.01(+0.54%)
Nov 11, 2016 2.129 2.152 2.072 2.112 3,194,167 +0.00(+0.00%)
Nov 10, 2016 2.049 2.170 2.049 2.112 3,428,322 +0.07(+3.36%)
Nov 09, 2016 1.900 2.061 1.889 2.044 4,973,840 +0.04(+2.00%)
Nov 08, 2016 2.032 2.041 1.975 2.004 4,168,953 -0.05(-2.51%)
Nov 07, 2016 2.129 2.138 2.038 2.055 4,648,464 -0.05(-2.18%)
Nov 04, 2016 2.044 2.129 2.004 2.101 6,303,219 +0.03(+1.66%)
Nov 03, 2016 2.032 2.089 1.964 2.066 7,986,369 +0.13(+6.80%)
Nov 02, 2016 1.975 2.089 1.883 1.935 20,789,844 -0.34(-15.08%)
Nov 01, 2016 2.370 2.519 2.238 2.278 6,569,305 -0.05(-2.21%)
Oct 31, 2016 2.347 2.364 2.313 2.330 2,681,399 -0.03(-1.21%)
Oct 28, 2016 2.393 2.404 2.324 2.358 3,003,094 -0.05(-1.90%)
Oct 27, 2016 2.461 2.461 2.404 2.404 1,656,540 -0.04(-1.64%)
Oct 26, 2016 2.490 2.496 2.404 2.444 2,962,929 -0.06(-2.29%)
Oct 25, 2016 2.496 2.530 2.479 2.502 1,630,279 +0.01(+0.23%)
Oct 24, 2016 2.524 2.570 2.473 2.496 2,338,365 -0.01(-0.46%)
Oct 21, 2016 2.479 2.546 2.470 2.507 1,328,626 +0.01(+0.23%)
Oct 20, 2016 2.547 2.576 2.496 2.502 1,903,923 -0.03(-1.13%)
Oct 19, 2016 2.536 2.645 2.507 2.530 5,471,112 +0.02(+0.91%)
Oct 18, 2016 2.439 2.519 2.421 2.507 2,514,795 +0.10(+4.29%)
Oct 17, 2016 2.421 2.439 2.387 2.404 2,787,477 +0.00(+0.00%)
Oct 14, 2016 2.427 2.467 2.381 2.404 2,833,431 +0.02(+0.72%)
Oct 13, 2016 2.387 2.456 2.381 2.387 2,604,796 -0.02(-0.95%)
Oct 12, 2016 2.484 2.484 2.387 2.410 1,922,023 -0.07(-2.77%)
Oct 11, 2016 2.519 2.536 2.444 2.479 2,526,910 -0.04(-1.59%)
Oct 10, 2016 2.524 2.559 2.493 2.519 2,742,006 +0.01(+0.46%)
Oct 07, 2016 2.524 2.559 2.490 2.507 2,486,663 -0.02(-0.68%)
Oct 06, 2016 2.416 2.536 2.413 2.524 5,006,257 +0.14(+5.76%)
Oct 05, 2016 2.393 2.444 2.381 2.387 4,174,618 +0.03(+1.21%)
Oct 04, 2016 2.353 2.399 2.341 2.358 2,346,991 +0.02(+0.73%)
Oct 03, 2016 2.376 2.376 2.295 2.341 3,830,633 -0.06(-2.39%)
Sep 30, 2016 2.347 2.416 2.318 2.399 6,067,079 +0.08(+3.46%)
Sep 29, 2016 2.387 2.399 2.290 2.318 5,539,646 -0.06(-2.64%)
Sep 28, 2016 2.393 2.461 2.353 2.381 3,694,561 +0.02(+0.73%)
Sep 27, 2016 2.347 2.381 2.301 2.364 3,034,816 +0.03(+1.23%)
Sep 26, 2016 2.404 2.433 2.330 2.336 2,276,255 -0.05(-2.16%)
Sep 23, 2016 2.421 2.439 2.358 2.387 2,204,034 -0.03(-1.18%)
Sep 22, 2016 2.410 2.427 2.387 2.416 1,628,778 +0.05(+1.93%)
Sep 21, 2016 2.387 2.424 2.358 2.370 2,619,126 +0.02(+0.73%)
Sep 20, 2016 2.410 2.433 2.347 2.353 2,075,569 -0.06(-2.38%)
Sep 19, 2016 2.416 2.456 2.393 2.410 2,970,617 +0.03(+1.20%)
Sep 16, 2016 2.307 2.399 2.301 2.381 3,492,668 +0.07(+3.23%)
Sep 15, 2016 2.341 2.370 2.307 2.307 5,404,181 -0.03(-1.23%)
Sep 14, 2016 2.410 2.416 2.336 2.336 5,278,062 -0.07(-2.86%)
Sep 13, 2016 2.444 2.456 2.347 2.404 6,911,552 -0.05(-2.10%)
Sep 12, 2016 2.433 2.512 2.427 2.456 4,771,420 +0.02(+0.70%)
Sep 09, 2016 2.576 2.576 2.436 2.439 4,597,371 -0.14(-5.54%)
Sep 08, 2016 2.547 2.616 2.542 2.582 3,430,572 +0.05(+2.04%)
Sep 07, 2016 2.421 2.587 2.421 2.530 6,614,571 +0.13(+5.24%)
Sep 06, 2016 2.404 2.473 2.381 2.404 3,655,111 +0.01(+0.48%)
Sep 02, 2016 2.341 2.393 2.393 2.393 3,392,517 +0.06(+2.45%)
Sep 01, 2016 2.461 2.484 2.313 2.336 8,078,961 -0.13(-5.34%)
Aug 31, 2016 2.570 2.587 2.461 2.467 4,590,640 -0.10(-3.79%)
Aug 30, 2016 2.542 2.587 2.530 2.565 3,478,013 +0.02(+0.90%)
Aug 29, 2016 2.547 2.570 2.530 2.542 3,081,169 +0.00(+0.00%)
Aug 26, 2016 2.582 2.627 2.524 2.542 4,770,526 -0.04(-1.55%)
Aug 25, 2016 2.645 2.656 2.530 2.582 7,188,458 -0.12(-4.45%)
Aug 24, 2016 2.891 2.897 2.690 2.702 8,728,174 -0.21(-7.09%)
Aug 23, 2016 2.879 2.948 2.879 2.908 3,483,317 +0.02(+0.79%)
Aug 22, 2016 2.937 2.971 2.885 2.885 4,373,863 -0.09(-2.89%)
Aug 19, 2016 2.960 2.998 2.938 2.971 6,722,675 +0.01(+0.37%)
Aug 18, 2016 2.938 2.960 2.916 2.960 4,548,924 +0.04(+1.50%)
Aug 17, 2016 2.960 2.971 2.878 2.916 4,264,525 -0.03(-1.12%)
Aug 16, 2016 2.971 2.992 2.905 2.949 5,625,165 +0.02(+0.56%)
Aug 15, 2016 2.878 2.960 2.850 2.933 7,491,645 +0.12(+4.09%)
Aug 12, 2016 2.812 2.834 2.779 2.817 3,956,828 -0.02(-0.58%)
Aug 11, 2016 2.845 2.845 2.801 2.834 4,627,454 +0.02(+0.58%)
Aug 10, 2016 2.839 2.850 2.757 2.817 10,483,182 +0.19(+7.08%)
Aug 09, 2016 2.697 2.702 2.626 2.631 3,796,995 -0.04(-1.44%)
Aug 08, 2016 2.675 2.724 2.661 2.669 4,228,711 -0.01(-0.21%)
Aug 05, 2016 2.615 2.691 2.603 2.675 3,820,271 +0.07(+2.52%)
Aug 04, 2016 2.631 2.648 2.565 2.609 5,064,963 +0.01(+0.42%)
Aug 03, 2016 2.494 2.598 2.483 2.598 4,209,632 +0.11(+4.41%)
Aug 02, 2016 2.510 2.565 2.461 2.489 4,800,673 -0.02(-0.87%)
Aug 01, 2016 2.549 2.560 2.494 2.510 4,107,329 -0.04(-1.72%)
Jul 29, 2016 2.560 2.598 2.543 2.554 3,556,037 -0.01(-0.21%)
Jul 28, 2016 2.587 2.598 2.521 2.560 3,232,299 -0.02(-0.85%)
Jul 27, 2016 2.626 2.669 2.582 2.582 3,573,390 -0.05(-1.87%)
Jul 26, 2016 2.653 2.683 2.609 2.631 4,773,277 -0.06(-2.24%)
Jul 25, 2016 2.724 2.735 2.686 2.691 2,805,924 -0.03(-1.01%)
Jul 22, 2016 2.774 2.796 2.719 2.719 2,824,744 -0.05(-1.98%)
Jul 21, 2016 2.752 2.817 2.746 2.774 3,419,978 +0.03(+1.00%)
Jul 20, 2016 2.686 2.757 2.659 2.746 2,726,157 +0.05(+1.83%)
Jul 19, 2016 2.713 2.724 2.675 2.697 2,257,013 -0.03(-1.01%)
Jul 18, 2016 2.659 2.735 2.642 2.724 2,735,281 +0.08(+2.90%)
Jul 15, 2016 2.686 2.708 2.642 2.648 2,732,874 -0.03(-1.02%)
Jul 14, 2016 2.741 2.746 2.675 2.675 2,963,684 -0.02(-0.81%)
Jul 13, 2016 2.752 2.785 2.680 2.697 3,905,386 -0.02(-0.61%)
Jul 12, 2016 2.675 2.741 2.648 2.713 4,567,934 +0.09(+3.34%)
Jul 11, 2016 2.604 2.680 2.604 2.626 4,148,504 +0.02(+0.84%)
Jul 08, 2016 2.521 2.648 2.505 2.604 4,813,615 +0.10(+3.94%)
Jul 07, 2016 2.719 2.730 2.498 2.505 8,818,260 -0.22(-8.05%)
Jul 06, 2016 2.697 2.741 2.620 2.724 4,211,584 +0.04(+1.43%)
Jul 05, 2016 2.779 2.796 2.686 2.686 4,582,048 -0.11(-3.92%)
Jul 01, 2016 2.752 2.796 2.796 2.796 3,891,672 +0.04(+1.39%)
Jun 30, 2016 2.768 2.785 2.735 2.757 4,146,826 -0.01(-0.40%)
Jun 29, 2016 2.768 2.807 2.752 2.768 5,109,011 +0.02(+0.60%)
Jun 28, 2016 2.796 2.823 2.741 2.752 4,687,192 +0.03(+1.01%)
Jun 27, 2016 2.817 2.823 2.713 2.724 6,288,877 -0.09(-3.31%)
Jun 24, 2016 2.724 2.878 2.724 2.817 5,117,907 -0.05(-1.91%)
Jun 23, 2016 2.850 2.905 2.850 2.872 2,678,086 +0.04(+1.55%)
Jun 22, 2016 2.823 2.850 2.807 2.828 2,062,194 +0.01(+0.19%)
Jun 21, 2016 2.856 2.861 2.785 2.823 4,512,824 -0.04(-1.53%)
Jun 20, 2016 2.845 2.902 2.817 2.867 3,331,063 +0.09(+3.36%)
Jun 17, 2016 2.774 2.845 2.768 2.774 5,396,118 +0.02(+0.80%)
Jun 16, 2016 2.817 2.856 2.713 2.752 6,533,484 -0.07(-2.33%)
Jun 15, 2016 2.905 2.938 2.817 2.817 4,970,515 -0.07(-2.28%)
Jun 14, 2016 3.037 3.053 2.878 2.883 5,953,666 -0.14(-4.71%)
Jun 13, 2016 3.075 3.097 2.987 3.026 4,953,332 -0.01(-0.36%)
Jun 10, 2016 3.097 3.124 3.015 3.037 4,140,769 -0.06(-1.95%)
Jun 09, 2016 3.152 3.161 3.097 3.097 3,825,770 -0.09(-2.92%)
Jun 08, 2016 3.092 3.218 3.092 3.190 9,675,807 +0.10(+3.37%)
Jun 07, 2016 3.103 3.157 3.086 3.086 5,203,171 -0.01(-0.18%)
Jun 06, 2016 3.113 3.218 3.075 3.092 6,656,252 +0.01(+0.18%)
Jun 03, 2016 2.993 3.119 2.987 3.086 6,221,650 +0.12(+3.87%)
Jun 02, 2016 2.971 2.987 2.919 2.971 3,216,037 +0.00(+0.00%)
Jun 01, 2016 2.998 3.020 2.944 2.971 4,802,348 -0.02(-0.73%)
May 31, 2016 2.976 3.081 2.965 2.993 5,809,735 +0.03(+1.11%)
May 27, 2016 2.878 2.960 2.960 2.960 4,121,903 +0.09(+3.05%)
May 26, 2016 2.949 2.982 2.867 2.872 3,338,942 -0.05(-1.69%)
May 25, 2016 2.872 2.993 2.872 2.922 4,208,282 +0.04(+1.52%)
May 24, 2016 2.878 2.883 2.807 2.878 3,077,559 +0.01(+0.38%)
May 23, 2016 2.916 2.938 2.861 2.867 2,507,978 -0.07(-2.24%)
May 20, 2016 2.927 2.944 2.900 2.933 1,784,158 +0.01(+0.38%)
May 19, 2016 2.954 2.965 2.861 2.922 3,489,012 -0.04(-1.48%)
May 18, 2016 3.037 3.053 2.944 2.965 4,467,579 -0.07(-2.35%)
May 17, 2016 3.070 3.113 3.037 3.037 3,052,100 -0.04(-1.25%)
May 16, 2016 3.097 3.113 3.031 3.075 2,800,856 +0.02(+0.54%)
May 13, 2016 3.081 3.124 3.026 3.059 2,575,524 -0.02(-0.53%)
May 12, 2016 3.141 3.185 3.059 3.075 4,057,749 -0.02(-0.71%)
May 11, 2016 3.097 3.118 3.024 3.097 8,063,492 +0.04(+1.20%)
May 10, 2016 3.139 3.140 3.055 3.060 4,832,986 -0.06(-2.02%)
May 09, 2016 3.039 3.150 3.018 3.123 5,747,961 +0.13(+4.20%)
May 06, 2016 2.987 3.071 2.966 2.997 3,803,319 +0.03(+0.88%)
May 05, 2016 2.940 3.039 2.934 2.971 5,032,488 +0.07(+2.54%)
May 04, 2016 2.987 2.997 2.887 2.898 9,709,506 -0.05(-1.60%)
May 03, 2016 3.108 3.123 2.940 2.945 6,983,141 -0.09(-3.11%)
May 02, 2016 3.018 3.045 2.919 3.039 4,509,582 +0.03(+0.87%)
Apr 29, 2016 3.113 3.134 2.955 3.013 6,461,010 -0.08(-2.55%)
Apr 28, 2016 3.118 3.131 3.055 3.092 4,483,376 -0.03(-1.01%)
Apr 27, 2016 3.134 3.160 3.108 3.123 3,979,823 +0.02(+0.68%)
Apr 26, 2016 3.102 3.118 3.039 3.102 3,206,382 +0.04(+1.20%)
Apr 25, 2016 3.139 3.192 3.003 3.066 4,817,178 -0.05(-1.68%)
Apr 22, 2016 3.113 3.150 3.092 3.118 1,918,478 +0.02(+0.51%)
Apr 21, 2016 3.123 3.129 3.018 3.102 2,079,090 -0.02(-0.67%)
Apr 20, 2016 3.118 3.155 3.087 3.123 2,722,623 +0.02(+0.51%)
Apr 19, 2016 3.150 3.202 3.075 3.108 4,671,068 -0.04(-1.17%)
Apr 18, 2016 2.982 3.160 2.976 3.144 3,229,521 +0.15(+5.09%)
Apr 15, 2016 3.087 3.104 2.982 2.992 6,031,653 -0.10(-3.23%)
Apr 14, 2016 3.108 3.150 3.050 3.092 3,140,160 -0.01(-0.34%)
Apr 13, 2016 3.066 3.139 3.039 3.102 3,482,095 +0.05(+1.55%)
Apr 12, 2016 3.013 3.113 3.008 3.055 2,837,915 +0.06(+1.93%)
Apr 11, 2016 2.919 3.037 2.913 2.997 3,133,378 +0.09(+3.25%)
Apr 08, 2016 2.929 2.934 2.861 2.903 3,271,264 +0.00(+0.00%)
Apr 07, 2016 2.908 2.929 2.882 2.903 2,769,329 -0.05(-1.60%)
Apr 06, 2016 2.955 2.966 2.879 2.950 2,917,221 +0.01(+0.36%)
Apr 05, 2016 2.898 2.955 2.882 2.940 3,189,646 +0.03(+0.90%)
Apr 04, 2016 2.992 3.013 2.913 2.913 2,615,149 -0.07(-2.29%)
Apr 01, 2016 3.003 3.029 2.945 2.982 2,306,110 -0.04(-1.39%)
Mar 31, 2016 3.066 3.134 2.997 3.024 4,943,750 -0.04(-1.20%)
Mar 30, 2016 2.971 3.113 2.945 3.060 4,705,248 +0.12(+4.11%)
Mar 29, 2016 2.898 2.976 2.845 2.940 3,552,743 +0.01(+0.18%)
Mar 28, 2016 3.008 3.018 2.887 2.934 3,280,894 -0.07(-2.44%)
Mar 24, 2016 2.882 3.008 3.008 3.008 3,264,319 +0.12(+3.99%)
Mar 23, 2016 3.008 3.029 2.829 2.892 4,888,892 -0.10(-3.50%)
Mar 22, 2016 3.024 3.039 2.971 2.997 3,506,610 -0.05(-1.55%)
Mar 21, 2016 3.192 3.233 2.997 3.045 4,264,349 -0.17(-5.23%)
Mar 18, 2016 3.328 3.328 3.129 3.212 4,909,352 -0.09(-2.86%)
Mar 17, 2016 3.328 3.380 3.281 3.307 3,264,503 -0.01(-0.32%)
Mar 16, 2016 3.265 3.401 3.260 3.317 4,063,586 +0.04(+1.28%)
Mar 15, 2016 3.317 3.328 3.223 3.275 3,087,577 -0.07(-2.04%)
Mar 14, 2016 3.375 3.386 3.312 3.344 2,260,598 -0.03(-0.93%)
Mar 11, 2016 3.233 3.375 3.233 3.375 2,887,142 +0.16(+4.89%)
Mar 10, 2016 3.207 3.233 3.134 3.218 3,025,756 +0.02(+0.66%)
Mar 09, 2016 3.171 3.233 3.126 3.197 2,173,200 +0.04(+1.33%)
Mar 08, 2016 3.281 3.323 3.123 3.155 3,417,459 -0.16(-4.75%)
Mar 07, 2016 3.176 3.375 3.165 3.312 4,665,448 +0.19(+6.23%)
Mar 04, 2016 3.123 3.207 3.076 3.118 4,854,969 +0.06(+2.06%)
Mar 03, 2016 2.982 3.060 2.946 3.055 2,898,892 +0.07(+2.46%)
Mar 02, 2016 3.066 3.066 2.913 2.982 4,386,223 -0.10(-3.40%)
Mar 01, 2016 3.081 3.139 3.060 3.087 3,241,174 +0.03(+0.86%)
Feb 29, 2016 3.008 3.108 3.003 3.060 4,899,299 +0.04(+1.39%)
Feb 26, 2016 3.066 3.076 2.971 3.018 3,119,323 -0.02(-0.52%)
Feb 25, 2016 3.045 3.071 2.961 3.034 4,150,123 +0.00(+0.00%)
Feb 24, 2016 3.018 3.050 2.908 3.034 3,134,022 -0.02(-0.69%)
Feb 23, 2016 3.129 3.171 3.055 3.055 2,582,713 -0.10(-3.16%)
Feb 22, 2016 3.207 3.270 3.139 3.155 3,058,218 -0.03(-0.82%)
Feb 19, 2016 2.987 3.186 2.924 3.181 3,989,302 +0.18(+5.94%)
Feb 18, 2016 3.039 3.065 2.971 3.003 3,663,080 -0.01(-0.17%)
Feb 17, 2016 3.018 3.144 2.997 3.008 4,692,707 +0.02(+0.70%)
Feb 16, 2016 2.997 3.039 2.866 2.987 3,867,613 +0.05(+1.79%)
Feb 12, 2016 2.724 2.934 2.934 2.934 7,279,802 +0.31(+12.02%)
Feb 11, 2016 2.562 2.717 2.562 2.619 5,426,363 +0.02(+0.81%)
Feb 10, 2016 2.669 2.669 2.488 2.598 8,432,310 -0.05(-1.71%)
Feb 09, 2016 2.729 2.770 2.639 2.644 4,090,531 -0.10(-3.49%)
Feb 08, 2016 2.906 2.906 2.639 2.739 6,260,880 -0.20(-6.69%)
Feb 05, 2016 2.926 3.021 2.906 2.936 5,902,610 +0.03(+0.87%)
Feb 04, 2016 2.900 3.041 2.850 2.911 6,781,004 -0.07(-2.36%)
Feb 03, 2016 2.885 2.981 2.780 2.981 6,447,152 +0.11(+3.86%)
Feb 02, 2016 2.921 2.936 2.845 2.870 5,100,287 -0.11(-3.55%)
Feb 01, 2016 2.916 2.991 2.855 2.976 4,769,152 +0.07(+2.25%)
Jan 29, 2016 2.870 2.921 2.825 2.911 4,740,156 +0.08(+2.66%)
Jan 28, 2016 2.971 3.021 2.820 2.835 3,422,656 -0.04(-1.23%)
Jan 27, 2016 2.931 2.951 2.815 2.870 6,073,233 -0.03(-1.04%)
Jan 26, 2016 2.921 2.921 2.780 2.900 5,665,319 +0.10(+3.60%)
Jan 25, 2016 2.916 2.946 2.792 2.800 3,353,661 -0.14(-4.63%)
Jan 22, 2016 2.946 3.052 2.880 2.936 4,837,279 +0.06(+1.92%)
Jan 21, 2016 2.739 2.906 2.704 2.880 13,613,469 +0.18(+6.72%)
Jan 20, 2016 2.820 2.820 2.593 2.699 6,959,983 -0.16(-5.47%)
Jan 19, 2016 2.825 2.946 2.822 2.855 5,315,030 +0.08(+2.90%)
Jan 15, 2016 2.800 2.775 2.775 2.775 5,045,522 -0.15(-5.00%)
Jan 14, 2016 2.906 2.956 2.729 2.921 6,160,298 +0.00(+0.00%)
Jan 13, 2016 3.208 3.278 2.900 2.921 5,435,027 -0.29(-8.95%)
Jan 12, 2016 3.293 3.303 2.941 3.208 10,184,110 -0.14(-4.21%)
Jan 11, 2016 3.555 3.560 3.336 3.349 3,849,183 -0.23(-6.34%)
Jan 08, 2016 3.636 3.676 3.515 3.575 3,936,057 -0.05(-1.25%)
Jan 07, 2016 3.651 3.719 3.570 3.621 3,358,018 -0.10(-2.71%)
Jan 06, 2016 3.757 3.842 3.686 3.721 3,954,576 -0.05(-1.34%)
Jan 05, 2016 3.968 3.993 3.767 3.772 3,392,421 -0.17(-4.34%)
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.