Skip to main content

Dht Holdings (NY: DHT )

11.31 +0.10 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 2.382 2.382 2.382 0 -0.02(-0.72%)
Dec 29, 2016 2.382 2.405 2.336 2.400 3,348,120 +0.01(+0.24%)
Dec 28, 2016 2.365 2.405 2.354 2.394 2,713,796 +0.02(+0.73%)
Dec 27, 2016 2.382 2.382 2.336 2.377 1,941,137 -0.01(-0.48%)
Dec 23, 2016 2.388 2.388 2.388 0 -0.01(-0.24%)
Dec 22, 2016 2.331 2.411 2.322 2.394 4,182,510 +0.07(+2.97%)
Dec 21, 2016 2.273 2.336 2.273 2.325 3,597,825 +0.05(+2.02%)
Dec 20, 2016 2.233 2.290 2.195 2.279 4,213,908 +0.09(+3.94%)
Dec 19, 2016 2.210 2.250 2.175 2.192 2,008,074 -0.05(-2.06%)
Dec 16, 2016 2.267 2.293 2.216 2.239 2,716,129 +0.00(+0.00%)
Dec 15, 2016 2.135 2.244 2.123 2.239 3,279,030 +0.08(+3.73%)
Dec 14, 2016 2.198 2.267 2.146 2.158 3,298,596 -0.06(-2.85%)
Dec 13, 2016 2.158 2.244 2.152 2.221 2,932,555 +0.07(+3.21%)
Dec 12, 2016 2.313 2.313 2.135 2.152 4,553,923 -0.16(-6.97%)
Dec 09, 2016 2.267 2.359 2.210 2.313 6,778,240 +0.05(+2.03%)
Dec 08, 2016 2.089 2.308 2.089 2.267 7,744,481 +0.20(+9.44%)
Dec 07, 2016 2.043 2.100 2.037 2.072 4,071,989 +0.03(+1.41%)
Dec 06, 2016 2.054 2.089 2.031 2.043 5,266,669 -0.02(-0.84%)
Dec 05, 2016 2.031 2.112 2.020 2.060 2,073,707 +0.01(+0.28%)
Dec 02, 2016 2.043 2.083 2.034 2.054 2,728,000 +0.01(+0.28%)
Dec 01, 2016 2.014 2.089 1.980 2.049 8,337,000 +0.01(+0.28%)
Nov 30, 2016 2.198 2.256 2.014 2.043 8,476,785 -0.14(-6.58%)
Nov 29, 2016 2.216 2.227 2.158 2.187 3,425,547 -0.04(-1.81%)
Nov 28, 2016 2.181 2.227 2.169 2.227 2,988,750 +0.02(+0.78%)
Nov 25, 2016 2.204 2.256 2.181 2.210 1,872,755 -0.03(-1.54%)
Nov 23, 2016 2.244 2.244 2.244 0 -0.05(-2.26%)
Nov 22, 2016 2.348 2.348 2.262 2.296 3,588,949 -0.05(-2.21%)
Nov 21, 2016 2.158 2.348 2.158 2.348 5,181,171 +0.17(+7.94%)
Nov 18, 2016 2.181 2.187 2.135 2.175 2,290,431 -0.01(-0.26%)
Nov 17, 2016 2.296 2.319 2.141 2.181 3,542,003 -0.08(-3.56%)
Nov 16, 2016 2.106 2.279 2.095 2.262 5,714,460 +0.14(+6.50%)
Nov 15, 2016 2.123 2.141 2.072 2.123 2,574,169 +0.00(+0.00%)
Nov 14, 2016 2.152 2.175 2.106 2.123 2,043,854 +0.01(+0.55%)
Nov 11, 2016 2.129 2.152 2.072 2.112 3,194,727 +0.00(+0.00%)
Nov 10, 2016 2.049 2.169 2.049 2.112 3,428,923 +0.07(+3.36%)
Nov 09, 2016 1.900 2.060 1.889 2.043 4,974,711 +0.04(+2.00%)
Nov 08, 2016 2.032 2.041 1.975 2.003 4,169,684 -0.05(-2.51%)
Nov 07, 2016 2.129 2.138 2.038 2.055 4,649,278 -0.05(-2.18%)
Nov 04, 2016 2.043 2.129 2.003 2.100 6,304,324 +0.03(+1.66%)
Nov 03, 2016 2.032 2.089 1.964 2.066 7,987,769 +0.13(+6.80%)
Nov 02, 2016 1.975 2.089 1.883 1.935 20,793,488 -0.34(-15.08%)
Nov 01, 2016 2.369 2.518 2.238 2.278 6,570,456 -0.05(-2.21%)
Oct 31, 2016 2.347 2.364 2.312 2.329 2,681,869 -0.03(-1.21%)
Oct 28, 2016 2.392 2.404 2.324 2.358 3,003,620 -0.05(-1.90%)
Oct 27, 2016 2.461 2.461 2.404 2.404 1,656,831 -0.04(-1.64%)
Oct 26, 2016 2.490 2.495 2.404 2.444 2,963,448 -0.06(-2.29%)
Oct 25, 2016 2.495 2.530 2.478 2.501 1,630,565 +0.01(+0.23%)
Oct 24, 2016 2.524 2.570 2.472 2.495 2,338,775 -0.01(-0.46%)
Oct 21, 2016 2.478 2.545 2.470 2.507 1,328,859 +0.01(+0.23%)
Oct 20, 2016 2.547 2.576 2.495 2.501 1,904,257 -0.03(-1.13%)
Oct 19, 2016 2.535 2.644 2.507 2.530 5,472,071 +0.02(+0.91%)
Oct 18, 2016 2.438 2.518 2.421 2.507 2,515,236 +0.10(+4.29%)
Oct 17, 2016 2.421 2.438 2.387 2.404 2,787,966 +0.00(+0.00%)
Oct 14, 2016 2.427 2.467 2.381 2.404 2,833,928 +0.02(+0.72%)
Oct 13, 2016 2.387 2.455 2.381 2.387 2,605,253 -0.02(-0.95%)
Oct 12, 2016 2.484 2.484 2.387 2.410 1,922,360 -0.07(-2.77%)
Oct 11, 2016 2.518 2.535 2.444 2.478 2,527,353 -0.04(-1.59%)
Oct 10, 2016 2.524 2.558 2.492 2.518 2,742,487 +0.01(+0.46%)
Oct 07, 2016 2.524 2.558 2.490 2.507 2,487,099 -0.02(-0.68%)
Oct 06, 2016 2.415 2.535 2.412 2.524 5,007,135 +0.14(+5.76%)
Oct 05, 2016 2.392 2.444 2.381 2.387 4,175,350 +0.03(+1.21%)
Oct 04, 2016 2.352 2.398 2.341 2.358 2,347,403 +0.02(+0.73%)
Oct 03, 2016 2.375 2.375 2.295 2.341 3,831,304 -0.06(-2.39%)
Sep 30, 2016 2.347 2.415 2.318 2.398 6,068,143 +0.08(+3.46%)
Sep 29, 2016 2.387 2.398 2.289 2.318 5,540,617 -0.06(-2.64%)
Sep 28, 2016 2.392 2.461 2.352 2.381 3,695,209 +0.02(+0.73%)
Sep 27, 2016 2.347 2.381 2.300 2.364 3,035,348 +0.03(+1.23%)
Sep 26, 2016 2.404 2.432 2.329 2.335 2,276,654 -0.05(-2.16%)
Sep 23, 2016 2.421 2.438 2.358 2.387 2,204,420 -0.03(-1.18%)
Sep 22, 2016 2.410 2.427 2.387 2.415 1,629,064 +0.05(+1.93%)
Sep 21, 2016 2.387 2.424 2.358 2.369 2,619,585 +0.02(+0.73%)
Sep 20, 2016 2.410 2.432 2.347 2.352 2,075,933 -0.06(-2.38%)
Sep 19, 2016 2.415 2.455 2.392 2.410 2,971,138 +0.03(+1.20%)
Sep 16, 2016 2.307 2.398 2.301 2.381 3,493,280 +0.07(+3.23%)
Sep 15, 2016 2.341 2.369 2.307 2.307 5,405,128 -0.03(-1.23%)
Sep 14, 2016 2.410 2.415 2.335 2.335 5,278,987 -0.07(-2.86%)
Sep 13, 2016 2.444 2.455 2.347 2.404 6,912,764 -0.05(-2.10%)
Sep 12, 2016 2.432 2.512 2.427 2.455 4,772,257 +0.02(+0.70%)
Sep 09, 2016 2.576 2.576 2.435 2.438 4,598,177 -0.14(-5.54%)
Sep 08, 2016 2.547 2.616 2.541 2.581 3,431,174 +0.05(+2.04%)
Sep 07, 2016 2.421 2.587 2.421 2.530 6,615,730 +0.13(+5.24%)
Sep 06, 2016 2.404 2.472 2.381 2.404 3,655,751 +0.01(+0.48%)
Sep 02, 2016 2.341 2.392 2.392 2.392 3,393,112 +0.06(+2.45%)
Sep 01, 2016 2.461 2.484 2.312 2.335 8,080,377 -0.13(-5.34%)
Aug 31, 2016 2.570 2.587 2.461 2.467 4,591,445 -0.10(-3.79%)
Aug 30, 2016 2.541 2.587 2.530 2.564 3,478,623 +0.02(+0.90%)
Aug 29, 2016 2.547 2.570 2.530 2.541 3,081,709 +0.00(+0.00%)
Aug 26, 2016 2.581 2.627 2.524 2.541 4,771,362 -0.04(-1.55%)
Aug 25, 2016 2.644 2.656 2.530 2.581 7,189,718 -0.12(-4.45%)
Aug 24, 2016 2.890 2.896 2.690 2.701 8,729,704 -0.21(-7.09%)
Aug 23, 2016 2.879 2.948 2.879 2.907 3,483,928 +0.02(+0.79%)
Aug 22, 2016 2.936 2.970 2.885 2.885 4,374,630 -0.09(-2.89%)
Aug 19, 2016 2.959 2.998 2.938 2.970 6,723,854 +0.01(+0.37%)
Aug 18, 2016 2.938 2.959 2.916 2.959 4,549,722 +0.04(+1.50%)
Aug 17, 2016 2.959 2.970 2.877 2.916 4,265,273 -0.03(-1.12%)
Aug 16, 2016 2.970 2.992 2.905 2.949 5,626,152 +0.02(+0.56%)
Aug 15, 2016 2.877 2.959 2.850 2.932 7,492,959 +0.12(+4.09%)
Aug 12, 2016 2.811 2.833 2.779 2.817 3,957,523 -0.02(-0.58%)
Aug 11, 2016 2.844 2.844 2.801 2.833 4,628,266 +0.02(+0.58%)
Aug 10, 2016 2.839 2.850 2.757 2.817 10,485,021 +0.19(+7.08%)
Aug 09, 2016 2.696 2.702 2.625 2.631 3,797,661 -0.04(-1.44%)
Aug 08, 2016 2.674 2.724 2.660 2.669 4,229,453 -0.01(-0.20%)
Aug 05, 2016 2.614 2.691 2.603 2.674 3,820,942 +0.07(+2.52%)
Aug 04, 2016 2.631 2.647 2.565 2.609 5,065,851 +0.01(+0.42%)
Aug 03, 2016 2.494 2.598 2.483 2.598 4,210,371 +0.11(+4.41%)
Aug 02, 2016 2.510 2.565 2.461 2.488 4,801,515 -0.02(-0.87%)
Aug 01, 2016 2.548 2.559 2.494 2.510 4,108,049 -0.04(-1.72%)
Jul 29, 2016 2.559 2.598 2.543 2.554 3,556,660 -0.01(-0.21%)
Jul 28, 2016 2.587 2.598 2.521 2.559 3,232,866 -0.02(-0.85%)
Jul 27, 2016 2.625 2.669 2.581 2.581 3,574,017 -0.05(-1.87%)
Jul 26, 2016 2.653 2.683 2.609 2.631 4,774,115 -0.06(-2.24%)
Jul 25, 2016 2.724 2.735 2.685 2.691 2,806,417 -0.03(-1.01%)
Jul 22, 2016 2.773 2.795 2.718 2.718 2,825,240 -0.05(-1.98%)
Jul 21, 2016 2.751 2.817 2.746 2.773 3,420,578 +0.03(+1.00%)
Jul 20, 2016 2.685 2.757 2.658 2.746 2,726,635 +0.05(+1.83%)
Jul 19, 2016 2.713 2.724 2.674 2.696 2,257,409 -0.03(-1.01%)
Jul 18, 2016 2.658 2.735 2.642 2.724 2,735,761 +0.08(+2.90%)
Jul 15, 2016 2.685 2.707 2.642 2.647 2,733,354 -0.03(-1.02%)
Jul 14, 2016 2.740 2.746 2.674 2.674 2,964,204 -0.02(-0.81%)
Jul 13, 2016 2.751 2.784 2.680 2.696 3,906,071 -0.02(-0.61%)
Jul 12, 2016 2.674 2.740 2.647 2.713 4,568,735 +0.09(+3.34%)
Jul 11, 2016 2.603 2.680 2.603 2.625 4,149,232 +0.02(+0.84%)
Jul 08, 2016 2.521 2.647 2.505 2.603 4,814,459 +0.10(+3.94%)
Jul 07, 2016 2.718 2.729 2.498 2.505 8,819,807 -0.22(-8.05%)
Jul 06, 2016 2.696 2.740 2.620 2.724 4,212,323 +0.04(+1.43%)
Jul 05, 2016 2.779 2.795 2.685 2.685 4,582,852 -0.11(-3.92%)
Jul 01, 2016 2.751 2.795 2.795 2.795 3,892,355 +0.04(+1.39%)
Jun 30, 2016 2.768 2.784 2.735 2.757 4,147,553 -0.01(-0.40%)
Jun 29, 2016 2.768 2.806 2.751 2.768 5,109,908 +0.02(+0.60%)
Jun 28, 2016 2.795 2.822 2.740 2.751 4,688,015 +0.03(+1.01%)
Jun 27, 2016 2.817 2.822 2.713 2.724 6,289,980 -0.09(-3.31%)
Jun 24, 2016 2.724 2.877 2.724 2.817 5,118,805 -0.05(-1.91%)
Jun 23, 2016 2.850 2.905 2.850 2.872 2,678,556 +0.04(+1.55%)
Jun 22, 2016 2.822 2.850 2.806 2.828 2,062,556 +0.01(+0.19%)
Jun 21, 2016 2.855 2.861 2.784 2.822 4,513,616 -0.04(-1.53%)
Jun 20, 2016 2.844 2.902 2.817 2.866 3,331,647 +0.09(+3.36%)
Jun 17, 2016 2.773 2.844 2.768 2.773 5,397,065 +0.02(+0.80%)
Jun 16, 2016 2.817 2.855 2.713 2.751 6,534,630 -0.07(-2.33%)
Jun 15, 2016 2.905 2.938 2.817 2.817 4,971,387 -0.07(-2.28%)
Jun 14, 2016 3.036 3.053 2.877 2.883 5,954,711 -0.14(-4.71%)
Jun 13, 2016 3.075 3.096 2.987 3.025 4,954,201 -0.01(-0.36%)
Jun 10, 2016 3.096 3.124 3.014 3.036 4,141,495 -0.06(-1.95%)
Jun 09, 2016 3.151 3.161 3.096 3.096 3,826,441 -0.09(-2.92%)
Jun 08, 2016 3.091 3.217 3.091 3.190 9,677,505 +0.10(+3.37%)
Jun 07, 2016 3.102 3.157 3.086 3.086 5,204,084 -0.01(-0.18%)
Jun 06, 2016 3.113 3.217 3.075 3.091 6,657,420 +0.01(+0.18%)
Jun 03, 2016 2.992 3.118 2.987 3.086 6,222,741 +0.12(+3.87%)
Jun 02, 2016 2.970 2.987 2.918 2.970 3,216,601 +0.00(+0.00%)
Jun 01, 2016 2.998 3.020 2.943 2.970 4,803,190 -0.02(-0.73%)
May 31, 2016 2.976 3.080 2.965 2.992 5,810,754 +0.03(+1.11%)
May 27, 2016 2.877 2.959 2.959 2.959 4,122,627 +0.09(+3.05%)
May 26, 2016 2.949 2.981 2.866 2.872 3,339,528 -0.05(-1.69%)
May 25, 2016 2.872 2.992 2.872 2.921 4,209,021 +0.04(+1.52%)
May 24, 2016 2.877 2.883 2.806 2.877 3,078,099 +0.01(+0.38%)
May 23, 2016 2.916 2.938 2.861 2.866 2,508,418 -0.07(-2.24%)
May 20, 2016 2.927 2.943 2.899 2.932 1,784,471 +0.01(+0.38%)
May 19, 2016 2.954 2.965 2.861 2.921 3,489,624 -0.04(-1.48%)
May 18, 2016 3.036 3.053 2.943 2.965 4,468,362 -0.07(-2.35%)
May 17, 2016 3.069 3.113 3.036 3.036 3,052,636 -0.04(-1.25%)
May 16, 2016 3.096 3.112 3.031 3.075 2,801,348 +0.02(+0.54%)
May 13, 2016 3.080 3.124 3.025 3.058 2,575,975 -0.02(-0.53%)
May 12, 2016 3.140 3.184 3.058 3.075 4,058,461 -0.02(-0.71%)
May 11, 2016 3.096 3.117 3.023 3.096 8,064,906 +0.04(+1.20%)
May 10, 2016 3.138 3.139 3.054 3.060 4,833,834 -0.06(-2.02%)
May 09, 2016 3.039 3.149 3.018 3.123 5,748,969 +0.13(+4.20%)
May 06, 2016 2.986 3.070 2.965 2.997 3,803,986 +0.03(+0.88%)
May 05, 2016 2.939 3.039 2.934 2.971 5,033,370 +0.07(+2.54%)
May 04, 2016 2.986 2.997 2.887 2.897 9,711,208 -0.05(-1.60%)
May 03, 2016 3.107 3.123 2.939 2.944 6,984,365 -0.09(-3.11%)
May 02, 2016 3.018 3.044 2.918 3.039 4,510,372 +0.03(+0.87%)
Apr 29, 2016 3.112 3.133 2.955 3.013 6,462,143 -0.08(-2.55%)
Apr 28, 2016 3.117 3.131 3.054 3.091 4,484,162 -0.03(-1.01%)
Apr 27, 2016 3.133 3.159 3.107 3.123 3,980,520 +0.02(+0.68%)
Apr 26, 2016 3.102 3.117 3.039 3.102 3,206,944 +0.04(+1.20%)
Apr 25, 2016 3.138 3.191 3.002 3.065 4,818,023 -0.05(-1.68%)
Apr 22, 2016 3.112 3.149 3.091 3.117 1,918,814 +0.02(+0.51%)
Apr 21, 2016 3.123 3.128 3.018 3.102 2,079,454 -0.02(-0.67%)
Apr 20, 2016 3.117 3.154 3.086 3.123 2,723,100 +0.02(+0.51%)
Apr 19, 2016 3.149 3.201 3.074 3.107 4,671,887 -0.04(-1.17%)
Apr 18, 2016 2.981 3.159 2.976 3.144 3,230,087 +0.15(+5.09%)
Apr 15, 2016 3.086 3.103 2.981 2.992 6,032,711 -0.10(-3.23%)
Apr 14, 2016 3.107 3.149 3.049 3.091 3,140,711 -0.01(-0.34%)
Apr 13, 2016 3.065 3.138 3.039 3.102 3,482,706 +0.05(+1.55%)
Apr 12, 2016 3.013 3.112 3.007 3.054 2,838,412 +0.06(+1.93%)
Apr 11, 2016 2.918 3.036 2.913 2.997 3,133,928 +0.09(+3.26%)
Apr 08, 2016 2.929 2.934 2.860 2.902 3,271,838 +0.00(+0.00%)
Apr 07, 2016 2.908 2.929 2.881 2.902 2,769,815 -0.05(-1.60%)
Apr 06, 2016 2.955 2.965 2.879 2.950 2,917,732 +0.01(+0.36%)
Apr 05, 2016 2.897 2.955 2.881 2.939 3,190,205 +0.03(+0.90%)
Apr 04, 2016 2.992 3.013 2.913 2.913 2,615,607 -0.07(-2.29%)
Apr 01, 2016 3.002 3.028 2.944 2.981 2,306,514 -0.04(-1.39%)
Mar 31, 2016 3.065 3.133 2.997 3.023 4,944,617 -0.04(-1.20%)
Mar 30, 2016 2.971 3.112 2.944 3.060 4,706,073 +0.12(+4.11%)
Mar 29, 2016 2.897 2.976 2.845 2.939 3,553,366 +0.01(+0.18%)
Mar 28, 2016 3.007 3.018 2.887 2.934 3,281,470 -0.07(-2.44%)
Mar 24, 2016 2.881 3.007 3.007 3.007 3,264,891 +0.12(+3.99%)
Mar 23, 2016 3.007 3.028 2.829 2.892 4,889,749 -0.10(-3.50%)
Mar 22, 2016 3.023 3.039 2.971 2.997 3,507,225 -0.05(-1.55%)
Mar 21, 2016 3.191 3.233 2.997 3.044 4,265,097 -0.17(-5.23%)
Mar 18, 2016 3.327 3.327 3.128 3.212 4,910,213 -0.09(-2.86%)
Mar 17, 2016 3.327 3.380 3.280 3.306 3,265,076 -0.01(-0.32%)
Mar 16, 2016 3.264 3.401 3.259 3.317 4,064,299 +0.04(+1.28%)
Mar 15, 2016 3.317 3.327 3.222 3.275 3,088,118 -0.07(-2.04%)
Mar 14, 2016 3.375 3.385 3.312 3.343 2,260,994 -0.03(-0.93%)
Mar 11, 2016 3.233 3.375 3.233 3.375 2,887,648 +0.16(+4.89%)
Mar 10, 2016 3.207 3.233 3.133 3.217 3,026,286 +0.02(+0.66%)
Mar 09, 2016 3.170 3.233 3.125 3.196 2,173,581 +0.04(+1.33%)
Mar 08, 2016 3.280 3.322 3.123 3.154 3,418,058 -0.16(-4.75%)
Mar 07, 2016 3.175 3.375 3.165 3.312 4,666,266 +0.19(+6.23%)
Mar 04, 2016 3.123 3.207 3.075 3.117 4,855,820 +0.06(+2.06%)
Mar 03, 2016 2.981 3.060 2.945 3.054 2,899,400 +0.07(+2.46%)
Mar 02, 2016 3.065 3.065 2.913 2.981 4,386,992 -0.10(-3.40%)
Mar 01, 2016 3.081 3.138 3.060 3.086 3,241,742 +0.03(+0.86%)
Feb 29, 2016 3.007 3.107 3.002 3.060 4,900,159 +0.04(+1.39%)
Feb 26, 2016 3.065 3.075 2.971 3.018 3,119,870 -0.02(-0.52%)
Feb 25, 2016 3.044 3.070 2.960 3.033 4,150,851 +0.00(+0.00%)
Feb 24, 2016 3.018 3.049 2.908 3.033 3,134,572 -0.02(-0.69%)
Feb 23, 2016 3.128 3.170 3.054 3.054 2,583,166 -0.10(-3.16%)
Feb 22, 2016 3.207 3.270 3.138 3.154 3,058,754 -0.03(-0.83%)
Feb 19, 2016 2.986 3.186 2.923 3.180 3,990,002 +0.18(+5.94%)
Feb 18, 2016 3.039 3.065 2.971 3.002 3,663,722 -0.01(-0.17%)
Feb 17, 2016 3.018 3.144 2.997 3.007 4,693,530 +0.02(+0.70%)
Feb 16, 2016 2.997 3.039 2.866 2.986 3,868,291 +0.05(+1.79%)
Feb 12, 2016 2.724 2.934 2.934 2.934 7,281,079 +0.31(+12.02%)
Feb 11, 2016 2.561 2.716 2.561 2.619 5,427,314 +0.02(+0.81%)
Feb 10, 2016 2.668 2.668 2.487 2.598 8,433,789 -0.05(-1.71%)
Feb 09, 2016 2.729 2.769 2.638 2.643 4,091,248 -0.10(-3.49%)
Feb 08, 2016 2.905 2.905 2.638 2.739 6,261,978 -0.20(-6.69%)
Feb 05, 2016 2.925 3.021 2.905 2.935 5,903,645 +0.03(+0.86%)
Feb 04, 2016 2.900 3.041 2.850 2.910 6,782,193 -0.07(-2.37%)
Feb 03, 2016 2.885 2.981 2.779 2.981 6,448,282 +0.11(+3.86%)
Feb 02, 2016 2.920 2.935 2.845 2.870 5,101,181 -0.11(-3.55%)
Feb 01, 2016 2.915 2.991 2.855 2.975 4,769,988 +0.07(+2.25%)
Jan 29, 2016 2.870 2.920 2.824 2.910 4,740,987 +0.08(+2.66%)
Jan 28, 2016 2.970 3.021 2.819 2.835 3,423,256 -0.04(-1.23%)
Jan 27, 2016 2.930 2.950 2.814 2.870 6,074,298 -0.03(-1.04%)
Jan 26, 2016 2.920 2.920 2.779 2.900 5,666,313 +0.10(+3.60%)
Jan 25, 2016 2.915 2.945 2.792 2.799 3,354,249 -0.14(-4.63%)
Jan 22, 2016 2.945 3.051 2.880 2.935 4,838,127 +0.06(+1.92%)
Jan 21, 2016 2.739 2.905 2.704 2.880 13,615,855 +0.18(+6.72%)
Jan 20, 2016 2.819 2.819 2.593 2.699 6,961,204 -0.16(-5.47%)
Jan 19, 2016 2.824 2.945 2.822 2.855 5,315,962 +0.08(+2.90%)
Jan 15, 2016 2.799 2.774 2.774 2.774 5,046,407 -0.15(-5.00%)
Jan 14, 2016 2.905 2.955 2.729 2.920 6,161,378 +0.00(+0.00%)
Jan 13, 2016 3.207 3.278 2.900 2.920 5,435,980 -0.29(-8.95%)
Jan 12, 2016 3.293 3.303 2.940 3.207 10,185,895 -0.14(-4.21%)
Jan 11, 2016 3.554 3.560 3.335 3.348 3,849,858 -0.23(-6.34%)
Jan 08, 2016 3.635 3.675 3.514 3.575 3,936,748 -0.05(-1.25%)
Jan 07, 2016 3.650 3.718 3.570 3.620 3,358,606 -0.10(-2.71%)
Jan 06, 2016 3.756 3.841 3.685 3.721 3,955,269 -0.05(-1.34%)
Jan 05, 2016 3.967 3.992 3.766 3.771 3,393,016 -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.