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

Dht Holdings (NY: DHT )

11.48 +0.20 (+1.77%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Dec 31, 2018 2.547 2.572 2.514 2.527 633,017 -0.01(-0.25%)
Dec 28, 2018 2.624 2.630 2.489 2.534 959,530 -0.09(-3.44%)
Dec 27, 2018 2.643 2.643 2.540 2.624 850,987 -0.06(-2.40%)
Dec 26, 2018 2.605 2.721 2.572 2.688 1,199,221 +0.09(+3.47%)
Dec 24, 2018 2.611 2.656 2.579 2.598 917,805 -0.04(-1.47%)
Dec 21, 2018 2.592 2.701 2.592 2.637 1,512,819 +0.04(+1.49%)
Dec 20, 2018 2.643 2.656 2.566 2.598 1,450,758 -0.06(-2.18%)
Dec 19, 2018 2.592 2.669 2.592 2.656 2,002,216 +0.06(+2.49%)
Dec 18, 2018 2.598 2.624 2.527 2.592 1,494,268 -0.01(-0.50%)
Dec 17, 2018 2.688 2.714 2.592 2.605 1,791,690 -0.10(-3.58%)
Dec 14, 2018 2.759 2.759 2.598 2.701 1,942,173 -0.07(-2.56%)
Dec 13, 2018 2.798 2.811 2.733 2.772 805,292 -0.03(-0.92%)
Dec 12, 2018 2.804 2.862 2.782 2.798 611,349 +0.03(+1.17%)
Dec 11, 2018 2.824 2.856 2.746 2.766 1,970,697 -0.02(-0.69%)
Dec 10, 2018 2.779 2.814 2.663 2.785 2,602,186 -0.03(-0.92%)
Dec 07, 2018 2.811 2.856 2.772 2.811 1,398,346 +0.05(+1.63%)
Dec 06, 2018 2.753 2.824 2.669 2.766 2,446,670 -0.05(-1.61%)
Dec 04, 2018 2.953 2.953 2.798 2.811 1,030,727 -0.15(-5.01%)
Dec 03, 2018 2.940 2.998 2.920 2.959 1,036,935 +0.05(+1.55%)
Nov 30, 2018 3.036 3.127 2.869 2.914 2,439,931 -0.21(-6.61%)
Nov 29, 2018 3.140 3.211 3.082 3.120 1,508,589 -0.02(-0.62%)
Nov 28, 2018 3.049 3.172 2.901 3.140 1,669,465 +0.10(+3.40%)
Nov 27, 2018 2.830 3.120 2.830 3.036 2,078,353 +0.29(+10.56%)
Nov 26, 2018 2.779 2.843 2.695 2.746 1,397,097 -0.01(-0.47%)
Nov 23, 2018 2.753 2.830 2.753 2.759 962,167 -0.05(-1.61%)
Nov 21, 2018 2.804 2.804 2.804 0 +0.15(+5.84%)
Nov 20, 2018 2.850 2.850 2.630 2.650 3,858,765 -0.24(-8.46%)
Nov 19, 2018 2.908 2.920 2.869 2.895 1,139,013 -0.05(-1.54%)
Nov 16, 2018 2.953 2.972 2.908 2.940 1,174,827 -0.03(-0.87%)
Nov 15, 2018 2.940 3.017 2.940 2.966 1,260,314 +0.01(+0.22%)
Nov 14, 2018 2.998 3.030 2.933 2.959 1,433,540 +0.00(+0.00%)
Nov 13, 2018 3.088 3.132 2.946 2.959 2,099,602 -0.14(-4.55%)
Nov 12, 2018 3.242 3.242 3.068 3.100 2,526,514 -0.15(-4.73%)
Nov 09, 2018 3.312 3.312 3.209 3.254 1,269,681 -0.09(-2.69%)
Nov 08, 2018 3.370 3.405 3.338 3.344 1,705,849 -0.02(-0.57%)
Nov 07, 2018 3.505 3.511 3.312 3.364 1,934,655 -0.14(-4.03%)
Nov 06, 2018 3.428 3.530 3.354 3.505 2,351,240 +0.11(+3.21%)
Nov 05, 2018 3.530 3.530 3.376 3.396 1,974,291 -0.12(-3.47%)
Nov 02, 2018 3.325 3.595 3.306 3.518 6,069,079 +0.22(+6.82%)
Nov 01, 2018 3.274 3.338 3.197 3.293 3,821,848 +0.06(+1.99%)
Oct 31, 2018 3.299 3.315 3.187 3.229 2,971,155 -0.04(-1.18%)
Oct 30, 2018 3.190 3.306 3.171 3.267 1,902,165 +0.06(+2.00%)
Oct 29, 2018 3.280 3.338 3.152 3.203 2,971,952 -0.01(-0.40%)
Oct 26, 2018 3.043 3.331 3.030 3.216 4,097,411 +0.16(+5.25%)
Oct 25, 2018 3.004 3.081 3.004 3.055 1,376,092 +0.10(+3.48%)
Oct 24, 2018 3.010 3.120 2.953 2.953 1,604,672 -0.08(-2.54%)
Oct 23, 2018 3.049 3.075 2.966 3.030 1,159,637 -0.06(-2.07%)
Oct 22, 2018 3.120 3.177 3.081 3.094 972,869 -0.01(-0.41%)
Oct 19, 2018 3.190 3.216 3.052 3.107 1,376,553 +0.04(+1.26%)
Oct 18, 2018 3.145 3.184 3.036 3.068 1,137,521 -0.12(-3.63%)
Oct 17, 2018 3.203 3.203 3.155 3.184 548,701 -0.03(-0.80%)
Oct 16, 2018 3.113 3.219 3.107 3.209 1,455,120 +0.12(+3.95%)
Oct 15, 2018 3.055 3.120 3.049 3.088 681,439 +0.03(+1.05%)
Oct 12, 2018 3.030 3.158 3.030 3.055 934,735 +0.04(+1.49%)
Oct 11, 2018 2.991 3.062 2.940 3.010 1,654,420 +0.01(+0.21%)
Oct 10, 2018 3.184 3.209 2.998 3.004 1,437,533 -0.19(-6.02%)
Oct 09, 2018 3.177 3.216 3.158 3.197 856,552 +0.03(+0.81%)
Oct 08, 2018 3.209 3.235 3.152 3.171 719,397 -0.05(-1.59%)
Oct 05, 2018 3.209 3.254 3.197 3.222 1,289,155 +0.04(+1.21%)
Oct 04, 2018 3.152 3.209 3.152 3.184 1,851,149 +0.02(+0.61%)
Oct 03, 2018 3.158 3.203 3.139 3.165 2,839,052 +0.03(+0.82%)
Oct 02, 2018 3.132 3.190 3.116 3.139 1,855,499 +0.01(+0.20%)
Oct 01, 2018 3.023 3.139 3.023 3.132 2,001,462 +0.12(+3.83%)
Sep 28, 2018 3.030 3.081 2.972 3.017 2,407,877 -0.01(-0.42%)
Sep 27, 2018 2.908 3.094 2.889 3.030 1,944,429 +0.10(+3.28%)
Sep 26, 2018 2.985 2.991 2.921 2.933 410,830 -0.06(-1.93%)
Sep 25, 2018 3.030 3.081 2.985 2.991 613,676 -0.02(-0.64%)
Sep 24, 2018 2.959 3.023 2.933 3.010 892,885 +0.06(+1.96%)
Sep 21, 2018 2.959 2.982 2.940 2.953 853,724 +0.00(+0.00%)
Sep 20, 2018 2.921 2.978 2.921 2.953 1,126,589 +0.05(+1.77%)
Sep 19, 2018 2.901 2.959 2.889 2.901 807,759 -0.01(-0.22%)
Sep 18, 2018 2.889 2.966 2.869 2.908 936,863 +0.05(+1.80%)
Sep 17, 2018 2.908 2.946 2.824 2.856 631,153 -0.04(-1.55%)
Sep 14, 2018 2.869 2.921 2.869 2.901 354,264 +0.03(+1.12%)
Sep 13, 2018 2.889 2.895 2.805 2.869 528,430 -0.03(-0.89%)
Sep 12, 2018 2.953 2.965 2.889 2.895 722,366 -0.04(-1.53%)
Sep 11, 2018 2.921 2.958 2.921 2.940 478,766 +0.01(+0.44%)
Sep 10, 2018 2.933 2.962 2.924 2.927 532,605 +0.01(+0.22%)
Sep 07, 2018 2.856 2.927 2.847 2.921 490,268 +0.06(+2.02%)
Sep 06, 2018 2.889 2.908 2.850 2.863 565,838 -0.04(-1.33%)
Sep 05, 2018 2.946 2.946 2.889 2.901 334,339 -0.04(-1.52%)
Sep 04, 2018 3.004 3.004 2.885 2.946 733,659 -0.06(-1.92%)
Aug 31, 2018 3.004 3.004 3.004 0 +0.01(+0.43%)
Aug 30, 2018 2.985 3.010 2.959 2.991 1,130,316 +0.00(+0.00%)
Aug 29, 2018 3.023 3.088 2.966 2.991 3,389,873 +0.01(+0.22%)
Aug 28, 2018 2.946 3.036 2.946 2.985 1,817,181 +0.04(+1.31%)
Aug 27, 2018 2.927 2.975 2.908 2.946 1,212,172 +0.04(+1.32%)
Aug 24, 2018 2.921 2.927 2.876 2.908 684,537 +0.02(+0.67%)
Aug 23, 2018 2.889 2.946 2.850 2.889 1,768,931 +0.00(+0.00%)
Aug 22, 2018 2.812 2.889 2.805 2.889 1,529,887 +0.10(+3.43%)
Aug 21, 2018 2.729 2.850 2.729 2.793 2,108,714 +0.09(+3.31%)
Aug 20, 2018 2.678 2.729 2.639 2.703 2,550,533 +0.04(+1.44%)
Aug 17, 2018 2.633 2.799 2.620 2.665 4,498,219 +0.03(+0.97%)
Aug 16, 2018 2.716 2.742 2.633 2.639 2,549,763 -0.04(-1.67%)
Aug 15, 2018 2.678 2.754 2.639 2.684 1,388,849 -0.03(-1.18%)
Aug 14, 2018 2.735 2.748 2.678 2.716 1,197,232 -0.04(-1.39%)
Aug 13, 2018 2.742 2.777 2.710 2.754 788,787 -0.01(-0.46%)
Aug 10, 2018 2.780 2.825 2.748 2.767 637,662 -0.03(-0.92%)
Aug 09, 2018 2.882 2.895 2.780 2.793 655,862 -0.07(-2.46%)
Aug 08, 2018 2.780 2.940 2.780 2.863 2,037,560 +0.02(+0.67%)
Aug 07, 2018 2.850 2.889 2.799 2.844 1,581,801 +0.04(+1.37%)
Aug 06, 2018 2.863 2.901 2.767 2.805 915,999 -0.06(-2.01%)
Aug 03, 2018 2.780 2.869 2.777 2.863 1,409,116 +0.07(+2.52%)
Aug 02, 2018 2.716 2.857 2.690 2.793 926,458 +0.08(+2.82%)
Aug 01, 2018 2.703 2.735 2.690 2.716 1,337,125 +0.00(+0.00%)
Jul 31, 2018 2.773 2.799 2.716 2.716 1,276,140 -0.04(-1.62%)
Jul 30, 2018 2.805 2.805 2.751 2.761 544,491 -0.04(-1.59%)
Jul 27, 2018 2.761 2.825 2.761 2.805 1,015,878 -0.01(-0.23%)
Jul 26, 2018 2.716 2.818 2.716 2.812 648,015 +0.08(+3.04%)
Jul 25, 2018 2.729 2.761 2.710 2.729 1,266,727 -0.01(-0.23%)
Jul 24, 2018 2.754 2.793 2.710 2.735 1,040,014 -0.10(-3.39%)
Jul 23, 2018 2.895 2.927 2.825 2.831 573,403 -0.05(-1.77%)
Jul 20, 2018 2.959 2.959 2.863 2.882 621,468 -0.08(-2.59%)
Jul 19, 2018 2.965 3.029 2.952 2.959 464,700 +0.01(+0.22%)
Jul 18, 2018 2.869 2.984 2.857 2.952 887,350 +0.08(+2.90%)
Jul 17, 2018 2.920 2.940 2.863 2.869 895,384 -0.05(-1.75%)
Jul 16, 2018 2.952 2.952 2.844 2.920 994,817 -0.06(-1.93%)
Jul 13, 2018 3.035 3.035 2.972 2.978 417,686 -0.04(-1.27%)
Jul 12, 2018 3.067 3.067 2.962 3.016 744,562 -0.04(-1.26%)
Jul 11, 2018 3.106 3.106 3.055 3.055 901,945 -0.07(-2.25%)
Jul 10, 2018 3.023 3.131 3.023 3.125 1,694,928 +0.10(+3.38%)
Jul 09, 2018 3.099 3.099 2.981 3.023 893,577 -0.05(-1.66%)
Jul 06, 2018 3.087 3.099 3.023 3.074 952,472 +0.00(+0.00%)
Jul 05, 2018 3.087 3.131 3.048 3.074 1,163,526 +0.01(+0.21%)
Jul 03, 2018 3.067 3.067 3.067 0 +0.06(+2.13%)
Jul 02, 2018 2.978 3.016 2.943 3.004 1,183,057 +0.01(+0.21%)
Jun 29, 2018 3.016 2.972 2.997 842,708 +0.00(+0.00%)
Jun 28, 2018 3.029 3.029 2.972 2.997 1,167,371 -0.02(-0.64%)
Jun 27, 2018 3.016 3.099 2.997 3.016 1,116,524 +0.00(+0.00%)
Jun 26, 2018 2.927 3.029 2.895 3.016 2,086,159 +0.08(+2.61%)
Jun 25, 2018 3.125 3.128 2.876 2.940 3,025,830 -0.19(-5.93%)
Jun 22, 2018 3.023 3.186 3.016 3.125 3,075,305 +0.12(+3.82%)
Jun 21, 2018 3.016 3.074 2.997 3.010 2,554,649 -0.01(-0.21%)
Jun 20, 2018 2.908 3.029 2.901 3.016 3,486,126 +0.12(+3.96%)
Jun 19, 2018 2.805 2.930 2.799 2.901 2,347,129 +0.09(+3.18%)
Jun 18, 2018 2.748 2.837 2.716 2.812 5,168,046 +0.20(+7.84%)
Jun 15, 2018 2.716 2.579 2.607 1,989,004 -0.11(-4.00%)
Jun 14, 2018 2.671 2.716 2.652 2.716 833,114 +0.05(+1.92%)
Jun 13, 2018 2.658 2.678 2.620 2.665 766,003 +0.01(+0.48%)
Jun 12, 2018 2.722 2.729 2.614 2.652 803,282 -0.08(-3.04%)
Jun 11, 2018 2.735 2.761 2.710 2.735 1,125,819 -0.01(-0.47%)
Jun 08, 2018 2.742 2.777 2.710 2.748 1,237,996 +0.01(+0.23%)
Jun 07, 2018 2.735 2.783 2.710 2.742 1,040,367 +0.01(+0.47%)
Jun 06, 2018 2.710 2.729 1,200,834 +0.01(+0.23%)
Jun 05, 2018 2.697 2.722 2.678 2.722 1,783,259 +0.01(+0.47%)
Jun 04, 2018 2.690 2.786 2.678 2.710 2,703,137 +0.04(+1.68%)
Jun 01, 2018 2.652 2.793 2.620 2.665 1,949,877 +0.02(+0.72%)
May 31, 2018 2.639 2.684 2.595 2.646 2,367,844 +0.01(+0.49%)
May 30, 2018 2.556 2.684 2.550 2.633 1,857,442 +0.08(+3.26%)
May 29, 2018 2.499 2.582 2.492 2.550 2,005,248 +0.06(+2.31%)
May 25, 2018 2.492 2.492 2.492 0 +0.10(+4.00%)
May 24, 2018 2.384 2.422 2.377 2.396 630,007 +0.00(+0.00%)
May 23, 2018 2.396 2.416 2.377 2.396 847,906 -0.01(-0.27%)
May 22, 2018 2.403 2.428 2.396 2.403 367,158 +0.00(+0.00%)
May 21, 2018 2.377 2.416 2.371 2.403 686,760 +0.03(+1.08%)
May 18, 2018 2.396 2.422 2.371 2.377 531,040 +0.00(+0.00%)
May 17, 2018 2.390 2.415 2.365 2.377 517,590 -0.02(-0.80%)
May 16, 2018 2.384 2.409 2.384 2.396 547,376 +0.03(+1.07%)
May 15, 2018 2.428 2.450 2.371 2.371 363,312 -0.06(-2.36%)
May 14, 2018 2.454 2.479 2.415 2.428 658,869 -0.01(-0.26%)
May 11, 2018 2.479 2.479 2.422 2.434 645,637 -0.04(-1.54%)
May 10, 2018 2.479 2.485 2.454 2.473 855,781 +0.00(+0.00%)
May 09, 2018 2.333 2.485 2.333 2.473 1,392,124 +0.15(+6.58%)
May 08, 2018 2.269 2.339 2.269 2.320 1,064,872 +0.00(+0.00%)
May 07, 2018 2.314 2.352 2.307 2.320 565,855 +0.01(+0.55%)
May 04, 2018 2.282 2.333 2.282 2.307 516,528 +0.01(+0.55%)
May 03, 2018 2.314 2.326 2.276 2.295 192,758 -0.02(-0.82%)
May 02, 2018 2.320 2.345 2.307 2.314 601,970 -0.01(-0.27%)
May 01, 2018 2.320 2.333 2.295 2.320 440,293 +0.01(+0.55%)
Apr 30, 2018 2.301 2.326 2.282 2.307 665,436 +0.02(+0.83%)
Apr 27, 2018 2.390 2.409 2.288 2.288 1,118,125 -0.11(-4.76%)
Apr 26, 2018 2.434 2.434 2.396 2.403 527,431 -0.01(-0.53%)
Apr 25, 2018 2.422 2.434 2.371 2.415 794,474 -0.01(-0.52%)
Apr 24, 2018 2.473 2.473 2.403 2.428 1,572,358 -0.03(-1.04%)
Apr 23, 2018 2.434 2.454 2.409 2.454 514,128 +0.01(+0.26%)
Apr 20, 2018 2.409 2.454 2.396 2.447 1,248,132 -0.01(-0.52%)
Apr 19, 2018 2.409 2.466 2.406 2.460 1,392,194 +0.05(+2.11%)
Apr 18, 2018 2.415 2.441 2.384 2.409 861,610 +0.01(+0.26%)
Apr 17, 2018 2.396 2.409 2.377 2.403 305,360 +0.01(+0.53%)
Apr 16, 2018 2.371 2.403 2.339 2.390 420,785 +0.02(+0.80%)
Apr 13, 2018 2.365 2.377 2.345 2.371 809,734 +0.01(+0.27%)
Apr 12, 2018 2.339 2.377 2.330 2.365 843,694 +0.04(+1.64%)
Apr 11, 2018 2.276 2.333 2.257 2.326 576,464 +0.05(+2.24%)
Apr 10, 2018 2.212 2.295 2.199 2.276 472,882 +0.09(+4.07%)
Apr 09, 2018 2.212 2.231 2.187 2.187 620,437 -0.01(-0.58%)
Apr 06, 2018 2.314 2.314 2.193 2.199 1,218,196 -0.11(-4.68%)
Apr 05, 2018 2.269 2.320 2.199 2.307 1,240,560 +0.05(+2.25%)
Apr 04, 2018 2.110 2.263 2.104 2.257 1,118,195 +0.13(+6.29%)
Apr 03, 2018 2.123 2.168 2.082 2.123 1,453,603 +0.01(+0.30%)
Apr 02, 2018 2.161 2.199 2.110 2.117 1,266,913 -0.04(-2.06%)
Mar 29, 2018 2.161 2.161 2.161 0 -0.01(-0.58%)
Mar 28, 2018 2.307 2.319 2.155 2.174 2,599,320 -0.14(-6.04%)
Mar 27, 2018 2.339 2.358 2.295 2.314 1,076,236 -0.03(-1.35%)
Mar 26, 2018 2.396 2.415 2.326 2.345 827,464 -0.03(-1.07%)
Mar 23, 2018 2.454 2.485 2.371 2.371 1,469,125 +0.03(+1.36%)
Mar 22, 2018 2.371 2.403 2.317 2.339 944,116 -0.06(-2.39%)
Mar 21, 2018 2.339 2.422 2.339 2.396 1,118,398 +0.06(+2.45%)
Mar 20, 2018 2.396 2.409 2.326 2.339 673,423 -0.04(-1.87%)
Mar 19, 2018 2.428 2.434 2.352 2.384 829,829 -0.07(-2.85%)
Mar 16, 2018 2.301 2.473 2.301 2.454 1,764,437 +0.16(+6.93%)
Mar 15, 2018 2.333 2.333 2.276 2.295 648,799 -0.03(-1.37%)
Mar 14, 2018 2.320 2.339 2.295 2.326 789,686 +0.01(+0.55%)
Mar 13, 2018 2.345 2.358 2.307 2.314 518,729 -0.02(-0.82%)
Mar 12, 2018 2.301 2.377 2.282 2.333 1,275,276 +0.04(+1.94%)
Mar 09, 2018 2.288 2.314 2.276 2.288 922,720 +0.01(+0.56%)
Mar 08, 2018 2.326 2.352 2.250 2.276 1,198,849 -0.05(-2.19%)
Mar 07, 2018 2.320 2.326 1,139,610 -0.03(-1.35%)
Mar 06, 2018 2.422 2.447 2.339 2.358 1,792,585 +0.05(+2.20%)
Mar 05, 2018 2.314 2.371 2.307 2.307 566,563 -0.03(-1.09%)
Mar 02, 2018 2.326 2.345 2.301 2.333 1,245,492 +0.01(+0.27%)
Mar 01, 2018 2.377 2.377 2.307 2.326 443,840 -0.06(-2.66%)
Feb 28, 2018 2.333 2.485 2.333 2.390 1,522,473 +0.06(+2.73%)
Feb 27, 2018 2.384 2.396 2.326 2.326 431,206 -0.06(-2.40%)
Feb 26, 2018 2.396 2.409 2.352 2.384 478,982 -0.01(-0.53%)
Feb 23, 2018 2.358 2.396 2.333 2.396 453,662 +0.04(+1.89%)
Feb 22, 2018 2.349 2.352 515,002 -0.03(-1.33%)
Feb 21, 2018 2.384 2.415 2.371 2.384 778,567 +0.01(+0.27%)
Feb 20, 2018 2.454 2.454 2.377 2.377 1,044,886 -0.07(-2.86%)
Feb 16, 2018 2.447 2.447 2.447 0 -0.03(-1.03%)
Feb 15, 2018 2.473 2.511 2.447 2.473 2,154,339 +0.02(+0.77%)
Feb 14, 2018 2.390 2.473 2.390 2.454 1,983,479 +0.04(+1.84%)
Feb 13, 2018 2.346 2.441 2.340 2.409 1,656,042 +0.04(+1.60%)
Feb 12, 2018 2.390 2.409 2.362 2.371 2,742,753 +0.09(+3.88%)
Feb 09, 2018 2.226 2.296 2.175 2.283 2,134,202 +0.07(+3.14%)
Feb 08, 2018 2.258 2.258 2.207 2.213 1,587,993 -0.04(-1.96%)
Feb 07, 2018 2.150 2.280 2.150 2.258 1,584,411 +0.11(+5.00%)
Feb 06, 2018 2.093 2.213 2.068 2.150 2,020,061 -0.03(-1.59%)
Feb 05, 2018 2.213 2.226 2.165 2.185 1,979,684 -0.05(-2.40%)
Feb 02, 2018 2.283 2.283 2.201 2.239 2,582,653 -0.06(-2.48%)
Feb 01, 2018 2.182 2.308 2.182 2.296 2,712,272 +0.11(+4.91%)
Jan 31, 2018 2.289 2.299 2.169 2.188 4,787,656 -0.10(-4.42%)
Jan 30, 2018 2.371 2.390 2.245 2.289 1,245,028 -0.10(-4.23%)
Jan 29, 2018 2.397 2.435 2.384 2.390 962,723 -0.03(-1.05%)
Jan 26, 2018 2.447 2.466 2.403 2.416 1,273,278 -0.01(-0.52%)
Jan 25, 2018 2.435 2.444 2.397 2.428 1,458,227 +0.02(+0.79%)
Jan 24, 2018 2.428 2.447 2.403 2.409 1,274,094 +0.00(+0.00%)
Jan 23, 2018 2.422 2.447 2.403 2.409 947,044 -0.03(-1.04%)
Jan 22, 2018 2.466 2.479 2.416 2.435 1,724,246 -0.04(-1.79%)
Jan 19, 2018 2.435 2.492 2.416 2.479 1,872,981 +0.02(+0.77%)
Jan 18, 2018 2.454 2.485 2.454 2.460 1,311,179 -0.01(-0.26%)
Jan 17, 2018 2.435 2.479 2.435 2.466 1,726,444 +0.04(+1.83%)
Jan 16, 2018 2.428 2.492 2.390 2.422 2,562,500 +0.03(+1.06%)
Jan 12, 2018 2.397 2.397 2.397 0 -0.02(-0.79%)
Jan 11, 2018 2.416 2.466 2.403 2.416 747,104 +0.00(+0.00%)
Jan 10, 2018 2.416 2.416 1,178,916 +0.02(+0.79%)
Jan 09, 2018 2.397 2.416 2.371 2.397 1,512,588 +0.00(+0.00%)
Jan 08, 2018 2.409 2.422 2.359 2.397 1,969,685 -0.03(-1.30%)
Jan 05, 2018 2.447 2.473 2.409 2.428 1,273,686 -0.01(-0.52%)
Jan 04, 2018 2.435 2.479 2.422 2.441 1,544,722 +0.03(+1.05%)
Jan 03, 2018 2.359 2.441 2.359 2.416 979,184 +0.06(+2.41%)
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.