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

Dht Holdings (NY: DHT )

11.26 +0.20 (+1.81%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 29, 2017 2.270 2.270 2.270 0 -0.06(-2.45%)
Dec 28, 2017 2.264 2.340 2.264 2.327 913,319 +0.05(+2.22%)
Dec 27, 2017 2.258 2.308 2.258 2.277 781,937 +0.00(+0.00%)
Dec 26, 2017 2.283 2.321 2.270 2.277 757,969 -0.03(-1.37%)
Dec 22, 2017 2.277 2.333 2.267 2.308 786,213 +0.03(+1.39%)
Dec 21, 2017 2.258 2.308 2.258 2.277 975,323 +0.03(+1.41%)
Dec 20, 2017 2.251 2.267 2.226 2.245 656,398 -0.01(-0.56%)
Dec 19, 2017 2.258 2.277 2.226 2.258 830,205 +0.00(+0.00%)
Dec 18, 2017 2.302 2.321 2.251 2.258 1,152,533 -0.01(-0.28%)
Dec 15, 2017 2.308 2.308 2.264 2.264 993,755 -0.03(-1.10%)
Dec 14, 2017 2.308 2.340 2.270 2.289 874,069 -0.04(-1.63%)
Dec 13, 2017 2.384 2.390 2.321 2.327 647,426 -0.05(-2.13%)
Dec 12, 2017 2.327 2.397 2.327 2.378 784,315 +0.05(+2.17%)
Dec 11, 2017 2.302 2.365 2.296 2.327 1,360,672 +0.02(+0.82%)
Dec 08, 2017 2.308 2.327 2.283 2.308 788,789 +0.00(+0.00%)
Dec 07, 2017 2.264 2.311 2.245 919,354 +0.00(+0.00%)
Dec 06, 2017 2.302 2.314 2.264 2.264 734,392 -0.04(-1.92%)
Dec 05, 2017 2.327 2.340 2.308 2.308 592,344 -0.03(-1.08%)
Dec 04, 2017 2.397 2.403 2.378 2.333 745,026 -0.06(-2.64%)
Dec 01, 2017 2.466 2.466 2.394 2.397 707,900 -0.05(-2.07%)
Nov 30, 2017 2.460 2.479 2.428 2.447 797,833 -0.01(-0.51%)
Nov 29, 2017 2.454 2.479 2.428 2.460 770,977 -0.03(-1.02%)
Nov 28, 2017 2.428 2.498 2.423 2.485 987,328 +0.03(+1.29%)
Nov 27, 2017 2.447 2.473 2.409 2.454 808,287 +0.03(+1.04%)
Nov 24, 2017 2.504 2.504 2.428 2.428 267,871 -0.02(-0.77%)
Nov 22, 2017 2.485 2.504 2.447 2.447 735,222 -0.04(-1.52%)
Nov 21, 2017 2.491 2.510 2.466 2.485 613,290 -0.01(-0.25%)
Nov 20, 2017 2.441 2.498 2.409 2.491 637,325 +0.03(+1.02%)
Nov 17, 2017 2.428 2.466 2.409 2.466 538,658 +0.03(+1.29%)
Nov 16, 2017 2.384 2.466 2.378 2.435 1,289,262 +0.07(+2.93%)
Nov 15, 2017 2.372 2.447 2.328 2.365 810,055 -0.01(-0.27%)
Nov 14, 2017 2.516 2.529 2.334 2.372 1,564,996 -0.06(-2.58%)
Nov 13, 2017 2.491 2.510 2.340 2.435 1,896,840 -0.06(-2.52%)
Nov 10, 2017 2.504 2.567 2.498 2.498 743,426 -0.03(-1.24%)
Nov 09, 2017 2.548 2.579 2.510 2.529 708,963 -0.02(-0.74%)
Nov 08, 2017 2.523 2.586 2.523 2.548 651,131 +0.01(+0.50%)
Nov 07, 2017 2.554 2.579 2.535 2.535 504,029 +0.00(+0.00%)
Nov 06, 2017 2.516 2.554 2.498 2.535 780,008 +0.01(+0.50%)
Nov 03, 2017 2.548 2.560 2.498 2.523 1,240,735 -0.04(-1.47%)
Nov 02, 2017 2.548 2.586 2.542 2.560 493,068 -0.01(-0.25%)
Nov 01, 2017 2.485 2.598 2.485 2.567 1,191,662 +0.09(+3.55%)
Oct 31, 2017 2.542 2.560 2.479 2.479 929,489 -0.08(-3.19%)
Oct 30, 2017 2.510 2.573 2.510 2.560 684,968 +0.03(+1.24%)
Oct 27, 2017 2.447 2.560 2.447 2.529 916,797 +0.08(+3.34%)
Oct 26, 2017 2.472 2.498 2.441 2.447 443,539 -0.03(-1.02%)
Oct 25, 2017 2.516 2.516 2.416 2.472 626,242 -0.03(-1.01%)
Oct 24, 2017 2.466 2.542 2.466 2.498 712,172 +0.03(+1.28%)
Oct 23, 2017 2.554 2.567 2.466 2.466 713,397 -0.09(-3.45%)
Oct 20, 2017 2.636 2.667 2.516 2.554 1,250,318 -0.06(-2.40%)
Oct 19, 2017 2.586 2.718 2.542 2.617 1,855,409 +0.01(+0.24%)
Oct 18, 2017 2.579 2.611 2.560 2.611 593,167 +0.04(+1.72%)
Oct 17, 2017 2.554 2.595 2.523 2.567 679,421 +0.00(+0.00%)
Oct 16, 2017 2.560 2.611 2.554 2.567 800,680 +0.02(+0.74%)
Oct 13, 2017 2.548 2.579 2.529 2.548 460,560 +0.02(+0.75%)
Oct 12, 2017 2.567 2.586 2.523 2.529 924,852 -0.03(-0.99%)
Oct 11, 2017 2.523 2.579 2.504 2.554 517,523 +0.02(+0.74%)
Oct 10, 2017 2.523 2.548 2.504 2.535 477,819 +0.03(+1.00%)
Oct 09, 2017 2.460 2.542 2.460 2.510 677,198 +0.03(+1.27%)
Oct 06, 2017 2.516 2.548 2.450 2.479 548,286 -0.05(-1.99%)
Oct 05, 2017 2.529 2.560 2.523 2.529 318,525 +0.00(+0.00%)
Oct 04, 2017 2.560 2.567 2.510 2.529 631,144 -0.04(-1.47%)
Oct 03, 2017 2.529 2.573 2.510 2.567 747,918 +0.05(+2.00%)
Oct 02, 2017 2.504 2.567 2.485 2.516 859,984 +0.01(+0.50%)
Sep 29, 2017 2.529 2.535 2.491 2.504 609,266 -0.01(-0.50%)
Sep 28, 2017 2.516 2.567 2.485 2.516 524,837 -0.01(-0.25%)
Sep 27, 2017 2.485 2.573 2.479 2.523 1,040,626 +0.04(+1.52%)
Sep 26, 2017 2.498 2.529 2.441 2.485 1,078,977 -0.01(-0.50%)
Sep 25, 2017 2.548 2.592 2.491 2.498 664,663 -0.06(-2.46%)
Sep 22, 2017 2.516 2.586 2.501 2.560 1,136,347 +0.09(+3.83%)
Sep 21, 2017 2.516 2.548 2.460 2.466 681,147 -0.06(-2.24%)
Sep 20, 2017 2.605 2.605 2.422 2.523 2,007,558 -0.08(-3.14%)
Sep 19, 2017 2.466 2.611 2.447 2.605 4,028,640 +0.16(+6.43%)
Sep 18, 2017 2.422 2.472 2.403 2.447 690,347 +0.01(+0.52%)
Sep 15, 2017 2.485 2.416 2.435 1,841,683 -0.03(-1.28%)
Sep 14, 2017 2.409 2.472 2.409 2.466 569,880 +0.05(+2.08%)
Sep 13, 2017 2.428 2.460 2.397 2.416 574,038 -0.01(-0.52%)
Sep 12, 2017 2.416 2.460 2.409 2.428 923,470 +0.02(+0.78%)
Sep 11, 2017 2.435 2.472 2.409 2.409 665,247 -0.03(-1.03%)
Sep 08, 2017 2.441 2.485 2.416 2.435 535,220 -0.03(-1.02%)
Sep 07, 2017 2.460 2.485 2.428 2.460 638,844 -0.01(-0.51%)
Sep 06, 2017 2.378 2.479 2.359 2.472 857,907 +0.09(+3.69%)
Sep 05, 2017 2.365 2.409 2.353 2.384 852,669 +0.01(+0.53%)
Sep 01, 2017 2.372 2.397 2.353 2.372 553,245 +0.01(+0.53%)
Aug 31, 2017 2.315 2.378 2.309 2.359 1,071,424 +0.05(+2.18%)
Aug 30, 2017 2.428 2.454 2.287 2.309 1,301,033 -0.12(-4.92%)
Aug 29, 2017 2.428 2.472 2.391 2.428 887,697 -0.01(-0.52%)
Aug 28, 2017 2.460 2.494 2.432 2.441 924,846 -0.01(-0.51%)
Aug 25, 2017 2.447 2.472 2.435 2.454 974,245 +0.01(+0.52%)
Aug 24, 2017 2.422 2.447 2.397 2.441 1,429,329 +0.01(+0.52%)
Aug 23, 2017 2.397 2.469 2.372 2.428 1,068,767 +0.01(+0.26%)
Aug 22, 2017 2.372 2.422 2.353 2.422 807,580 +0.04(+1.85%)
Aug 21, 2017 2.403 2.409 2.359 2.378 760,693 -0.03(-1.30%)
Aug 18, 2017 2.347 2.419 2.309 2.409 1,086,880 +0.06(+2.39%)
Aug 17, 2017 2.334 2.409 2.315 2.353 918,314 +0.01(+0.27%)
Aug 16, 2017 2.384 2.397 2.334 2.347 1,080,794 -0.05(-2.09%)
Aug 15, 2017 2.416 2.428 2.372 2.397 519,819 -0.03(-1.03%)
Aug 14, 2017 2.453 2.472 2.416 2.422 653,607 -0.03(-1.28%)
Aug 11, 2017 2.428 2.503 2.428 2.453 1,185,198 -0.03(-1.26%)
Aug 10, 2017 2.378 2.560 2.378 2.484 2,527,997 +0.14(+5.87%)
Aug 09, 2017 2.553 2.566 2.328 2.347 2,377,300 -0.14(-5.54%)
Aug 08, 2017 2.522 2.566 2.484 2.484 571,160 -0.05(-1.98%)
Aug 07, 2017 2.566 2.578 2.522 2.534 680,564 -0.03(-1.22%)
Aug 04, 2017 2.478 2.566 2.478 2.566 605,610 +0.09(+3.80%)
Aug 03, 2017 2.541 2.566 2.466 2.472 1,429,095 -0.07(-2.71%)
Aug 02, 2017 2.509 2.591 2.509 2.541 540,643 +0.02(+0.74%)
Aug 01, 2017 2.597 2.616 2.522 2.522 983,832 -0.08(-3.12%)
Jul 31, 2017 2.610 2.641 2.585 2.603 1,578,807 +0.00(+0.00%)
Jul 28, 2017 2.566 2.616 2.563 2.603 917,172 +0.03(+1.22%)
Jul 27, 2017 2.572 2.578 2.522 2.572 1,109,336 +0.01(+0.24%)
Jul 26, 2017 2.572 2.578 2.528 2.566 980,256 -0.01(-0.49%)
Jul 25, 2017 2.566 2.628 2.547 2.578 643,941 +0.02(+0.73%)
Jul 24, 2017 2.528 2.578 2.516 2.560 1,106,767 +0.02(+0.74%)
Jul 21, 2017 2.616 2.628 2.509 2.541 2,512,393 -0.06(-2.17%)
Jul 20, 2017 2.628 2.641 2.572 2.597 1,458,702 -0.03(-0.95%)
Jul 19, 2017 2.647 2.653 2.591 2.622 1,608,112 -0.02(-0.71%)
Jul 18, 2017 2.697 2.703 2.635 2.641 884,030 -0.08(-2.77%)
Jul 17, 2017 2.728 2.750 2.672 2.716 621,301 -0.01(-0.46%)
Jul 14, 2017 2.760 2.779 2.703 2.728 1,576,570 -0.02(-0.68%)
Jul 13, 2017 2.722 2.766 2.697 2.747 1,556,752 +0.03(+0.92%)
Jul 12, 2017 2.685 2.741 2.672 2.722 983,001 +0.04(+1.40%)
Jul 11, 2017 2.666 2.691 2.610 2.685 1,343,294 +0.00(+0.00%)
Jul 10, 2017 2.710 2.728 2.653 2.685 901,804 -0.05(-1.83%)
Jul 07, 2017 2.716 2.747 2.647 2.735 2,838,397 +0.01(+0.46%)
Jul 06, 2017 2.697 2.741 2.660 2.722 998,949 +0.01(+0.46%)
Jul 05, 2017 2.741 2.741 2.653 2.710 1,973,568 -0.04(-1.37%)
Jul 03, 2017 2.591 2.747 2.585 2.747 1,628,090 +0.15(+5.78%)
Jun 30, 2017 2.578 2.622 2.553 2.597 978,923 +0.01(+0.24%)
Jun 29, 2017 2.572 2.616 2.544 2.591 754,278 +0.02(+0.73%)
Jun 28, 2017 2.528 2.603 2.509 2.572 1,087,436 +0.06(+2.24%)
Jun 27, 2017 2.484 2.566 2.484 2.516 907,072 +0.02(+0.75%)
Jun 26, 2017 2.553 2.597 2.491 2.497 1,983,589 -0.05(-1.97%)
Jun 23, 2017 2.491 2.553 2.472 2.547 3,711,492 +0.05(+2.00%)
Jun 22, 2017 2.441 2.528 2.441 2.497 1,054,558 +0.06(+2.31%)
Jun 21, 2017 2.366 2.453 2.359 2.441 1,658,814 +0.07(+2.90%)
Jun 20, 2017 2.416 2.416 2.366 2.372 924,228 -0.06(-2.32%)
Jun 19, 2017 2.466 2.472 2.384 2.428 1,479,637 -0.01(-0.51%)
Jun 16, 2017 2.403 2.441 2.359 2.441 2,309,613 +0.01(+0.26%)
Jun 15, 2017 2.466 2.497 2.422 2.434 1,061,340 -0.06(-2.51%)
Jun 14, 2017 2.522 2.528 2.459 2.497 1,175,435 -0.03(-1.24%)
Jun 13, 2017 2.503 2.531 2.484 2.528 1,652,074 +0.03(+1.00%)
Jun 12, 2017 2.509 2.528 2.484 2.503 1,186,101 -0.01(-0.50%)
Jun 09, 2017 2.522 2.553 2.503 2.516 1,246,887 -0.01(-0.50%)
Jun 08, 2017 2.503 2.541 2.484 2.528 1,242,154 +0.04(+1.76%)
Jun 07, 2017 2.528 2.534 2.459 2.484 1,364,878 -0.04(-1.73%)
Jun 06, 2017 2.566 2.578 2.503 2.528 1,287,864 -0.06(-2.18%)
Jun 05, 2017 2.647 2.653 2.578 2.585 862,951 -0.07(-2.59%)
Jun 02, 2017 2.753 2.779 2.653 2.653 1,122,480 -0.12(-4.29%)
Jun 01, 2017 2.641 2.791 2.641 2.772 1,536,480 +0.13(+4.98%)
May 31, 2017 2.616 2.685 2.556 2.641 1,411,064 +0.01(+0.48%)
May 30, 2017 2.660 2.678 2.484 2.628 2,011,662 -0.04(-1.64%)
May 26, 2017 2.685 2.691 2.660 2.672 1,063,118 +0.00(+0.00%)
May 25, 2017 2.660 2.710 2.628 2.672 852,187 +0.01(+0.47%)
May 24, 2017 2.753 2.766 2.631 2.660 1,467,413 -0.10(-3.63%)
May 23, 2017 2.810 2.816 2.747 2.760 642,732 -0.05(-1.78%)
May 22, 2017 2.797 2.872 2.797 2.810 1,353,417 +0.01(+0.45%)
May 19, 2017 2.691 2.819 2.691 2.797 1,399,378 +0.11(+3.95%)
May 18, 2017 2.697 2.707 2.653 2.691 1,319,202 +0.01(+0.23%)
May 17, 2017 2.654 2.746 2.620 2.685 1,539,776 +0.06(+2.34%)
May 16, 2017 2.789 2.811 2.611 2.623 5,491,529 -0.16(-5.74%)
May 15, 2017 2.783 2.832 2.765 2.783 6,145,235 -0.01(-0.22%)
May 12, 2017 2.795 2.808 2.777 2.789 1,150,624 -0.01(-0.22%)
May 11, 2017 2.801 2.820 2.765 2.795 1,366,149 -0.01(-0.22%)
May 10, 2017 2.801 2.832 2.789 2.801 1,810,712 -0.02(-0.87%)
May 09, 2017 2.746 2.832 2.709 2.826 1,692,853 +0.05(+1.77%)
May 08, 2017 2.814 2.814 2.749 2.777 2,656,190 -0.04(-1.31%)
May 05, 2017 2.814 2.881 2.783 2.814 1,743,644 +0.01(+0.22%)
May 04, 2017 2.900 2.906 2.789 2.808 1,380,230 -0.10(-3.38%)
May 03, 2017 2.912 2.930 2.869 2.906 1,560,787 -0.02(-0.84%)
May 02, 2017 2.912 2.986 2.903 2.930 1,380,155 +0.02(+0.63%)
May 01, 2017 2.943 3.016 2.912 2.912 1,572,201 -0.03(-1.04%)
Apr 28, 2017 3.029 3.041 2.887 2.943 1,565,604 -0.07(-2.44%)
Apr 27, 2017 2.955 3.026 2.955 3.016 2,566,352 +0.06(+1.87%)
Apr 26, 2017 2.949 2.973 2.930 2.961 4,004,285 +0.09(+3.21%)
Apr 25, 2017 2.844 2.881 2.826 2.869 2,058,481 +0.02(+0.86%)
Apr 24, 2017 2.863 2.875 2.795 2.844 1,353,007 +0.02(+0.65%)
Apr 21, 2017 2.863 2.863 2.795 2.826 1,713,436 -0.03(-1.08%)
Apr 20, 2017 2.838 2.900 2.826 2.857 1,464,100 +0.04(+1.31%)
Apr 19, 2017 2.808 2.857 2.783 2.820 1,519,975 +0.01(+0.44%)
Apr 18, 2017 2.801 2.838 2.783 2.808 1,162,695 -0.03(-1.08%)
Apr 17, 2017 2.771 2.838 2.740 2.838 874,953 +0.07(+2.67%)
Apr 13, 2017 2.740 2.823 2.734 2.765 1,176,269 +0.01(+0.45%)
Apr 12, 2017 2.826 2.851 2.740 2.752 841,434 -0.08(-2.82%)
Apr 11, 2017 2.844 2.863 2.768 2.832 1,071,710 -0.02(-0.65%)
Apr 10, 2017 2.752 2.860 2.746 2.851 1,541,370 +0.09(+3.11%)
Apr 07, 2017 2.746 2.780 2.722 2.765 1,410,669 +0.00(+0.00%)
Apr 06, 2017 2.691 2.777 2.691 2.765 1,109,269 +0.09(+3.21%)
Apr 05, 2017 2.795 2.820 2.672 2.679 1,850,088 -0.10(-3.75%)
Apr 04, 2017 2.789 2.838 2.765 2.783 1,056,170 +0.01(+0.22%)
Apr 03, 2017 2.765 2.795 2.740 2.777 1,408,442 +0.03(+1.12%)
Mar 31, 2017 2.734 2.770 2.709 2.746 3,321,181 +0.00(+0.00%)
Mar 30, 2017 2.783 2.801 2.722 2.746 2,146,863 -0.04(-1.32%)
Mar 29, 2017 2.783 2.909 2.771 2.783 2,275,666 +0.00(+0.00%)
Mar 28, 2017 2.703 2.851 2.703 2.783 2,627,724 +0.09(+3.42%)
Mar 27, 2017 2.746 2.758 2.685 2.691 2,151,638 -0.06(-2.23%)
Mar 24, 2017 2.783 2.844 2.752 2.752 3,192,785 -0.01(-0.22%)
Mar 23, 2017 3.059 3.072 2.758 2.758 6,356,154 -0.23(-7.61%)
Mar 22, 2017 2.906 3.004 2.900 2.986 1,144,393 +0.06(+2.10%)
Mar 21, 2017 3.004 3.010 2.912 2.924 1,222,402 -0.08(-2.66%)
Mar 20, 2017 2.949 3.004 2.906 3.004 1,687,934 +0.12(+4.26%)
Mar 17, 2017 3.121 3.195 2.826 2.881 6,171,652 -0.27(-8.58%)
Mar 16, 2017 3.127 3.164 3.109 3.152 1,508,989 +0.02(+0.59%)
Mar 15, 2017 3.072 3.152 3.053 3.133 1,841,563 +0.07(+2.20%)
Mar 14, 2017 3.035 3.133 3.023 3.066 1,680,501 +0.02(+0.81%)
Mar 13, 2017 3.127 3.041 3.041 1,930,740 -0.04(-1.39%)
Mar 10, 2017 3.066 3.115 3.066 3.084 1,523,847 +0.02(+0.60%)
Mar 09, 2017 3.066 3.084 3.044 3.066 1,699,662 +0.00(+0.00%)
Mar 08, 2017 3.072 3.096 3.041 3.066 2,859,402 +0.02(+0.81%)
Mar 07, 2017 3.047 3.072 3.035 3.041 908,338 -0.04(-1.39%)
Mar 06, 2017 3.059 3.096 3.029 3.084 1,996,920 +0.01(+0.20%)
Mar 03, 2017 3.059 3.115 3.047 3.078 2,183,914 +0.01(+0.20%)
Mar 02, 2017 3.016 3.096 2.980 3.072 4,378,839 +0.04(+1.21%)
Mar 01, 2017 2.881 3.041 2.808 3.035 5,069,742 +0.19(+6.70%)
Feb 28, 2017 2.887 2.906 2.838 2.844 3,384,728 -0.02(-0.86%)
Feb 27, 2017 2.912 2.924 2.863 2.869 2,302,909 -0.05(-1.68%)
Feb 24, 2017 2.918 2.932 2.857 2.918 1,759,667 -0.02(-0.83%)
Feb 23, 2017 2.998 3.010 2.937 2.943 2,679,470 -0.05(-1.64%)
Feb 22, 2017 2.980 2.998 2.912 2.992 1,814,865 +0.01(+0.21%)
Feb 21, 2017 2.943 3.023 2.937 2.986 1,618,064 +0.04(+1.46%)
Feb 17, 2017 2.943 2.943 2.943 0 +0.02(+0.63%)
Feb 16, 2017 2.918 2.946 2.900 2.924 1,240,315 -0.02(-0.63%)
Feb 15, 2017 2.980 2.986 2.906 2.943 1,997,636 -0.05(-1.64%)
Feb 14, 2017 2.967 3.007 2.930 2.992 2,250,474 -0.02(-0.61%)
Feb 13, 2017 3.047 3.066 2.973 3.010 1,541,848 -0.01(-0.41%)
Feb 10, 2017 3.004 3.059 2.992 3.023 2,659,657 +0.06(+2.07%)
Feb 09, 2017 2.961 2.964 2.901 2.961 2,790,981 +0.00(+0.00%)
Feb 08, 2017 2.973 2.991 2.916 2.961 1,859,702 -0.01(-0.41%)
Feb 07, 2017 2.901 3.009 2.901 2.973 3,119,572 +0.05(+1.86%)
Feb 06, 2017 2.961 3.034 2.883 2.919 3,915,978 -0.05(-1.63%)
Feb 03, 2017 2.901 2.979 2.901 2.967 3,592,102 +0.08(+2.72%)
Feb 02, 2017 2.907 2.973 2.864 2.889 3,887,651 -0.05(-1.85%)
Feb 01, 2017 2.852 2.943 2.846 2.943 5,032,661 +0.11(+3.84%)
Jan 31, 2017 2.889 2.904 2.786 2.834 9,672,600 +0.05(+1.74%)
Jan 30, 2017 2.883 2.937 2.725 2.786 13,034,171 +0.21(+7.96%)
Jan 27, 2017 2.635 2.653 2.580 2.580 2,290,853 -0.08(-2.95%)
Jan 26, 2017 2.629 2.665 2.623 2.659 4,606,454 +0.00(+0.00%)
Jan 25, 2017 2.617 2.665 2.611 2.659 3,542,737 -0.01(-0.23%)
Jan 24, 2017 2.641 2.671 2.605 2.665 2,059,191 +0.02(+0.92%)
Jan 23, 2017 2.629 2.659 2.599 2.641 3,332,256 -0.02(-0.68%)
Jan 20, 2017 2.586 2.659 2.586 2.659 4,588,285 +0.07(+2.80%)
Jan 19, 2017 2.556 2.611 2.556 2.586 2,920,828 +0.03(+1.18%)
Jan 18, 2017 2.466 2.562 2.444 2.556 13,524,313 +0.08(+3.42%)
Jan 17, 2017 2.399 2.484 2.393 2.472 2,116,388 +0.06(+2.51%)
Jan 13, 2017 2.411 2.411 2.411 0 -0.01(-0.50%)
Jan 12, 2017 2.435 2.460 2.369 2.423 1,392,710 +0.00(+0.00%)
Jan 11, 2017 2.381 2.460 2.381 2.423 1,783,974 +0.04(+1.78%)
Jan 10, 2017 2.454 2.466 2.381 2.381 2,249,740 -0.05(-2.23%)
Jan 09, 2017 2.478 2.508 2.411 2.435 2,706,330 -0.05(-1.95%)
Jan 06, 2017 2.520 2.532 2.454 2.484 2,385,361 -0.04(-1.67%)
Jan 05, 2017 2.623 2.653 2.517 2.526 2,409,352 -0.10(-3.69%)
Jan 04, 2017 2.689 2.689 2.574 2.623 5,680,280 -0.05(-1.81%)
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.