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

Dht Holdings (NY: DHT )

11.51 +0.03 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2012 1.804 1.809 1.727 1.790 144,243 -0.01(-0.54%)
Nov 29, 2012 1.809 1.833 1.775 1.799 186,662 +0.00(+0.00%)
Nov 28, 2012 1.770 1.819 1.761 1.799 147,330 +0.03(+1.91%)
Nov 27, 2012 1.775 1.833 1.766 1.766 154,784 -0.03(-1.61%)
Nov 26, 2012 1.823 1.857 1.795 1.795 143,493 -0.04(-2.11%)
Nov 23, 2012 1.833 1.920 1.794 1.833 95,481 +0.00(+0.00%)
Nov 21, 2012 1.814 1.852 1.809 1.833 82,987 +0.02(+1.33%)
Nov 20, 2012 1.799 1.886 1.785 1.809 190,632 +0.03(+1.63%)
Nov 19, 2012 1.814 1.814 1.761 1.780 97,172 -0.01(-0.81%)
Nov 16, 2012 1.766 1.814 1.708 1.795 177,721 +0.02(+1.09%)
Nov 15, 2012 1.785 1.814 1.751 1.775 221,169 -0.01(-0.54%)
Nov 14, 2012 1.799 1.823 1.722 1.785 310,866 -0.02(-1.33%)
Nov 13, 2012 1.804 1.857 1.790 1.809 68,658 -0.01(-0.79%)
Nov 12, 2012 1.867 1.930 1.823 1.823 82,686 -0.06(-3.08%)
Nov 09, 2012 1.886 1.925 1.814 1.881 458,721 -0.02(-1.27%)
Nov 08, 2012 1.992 2.045 1.905 1.905 185,715 -0.08(-4.13%)
Nov 07, 2012 1.992 2.045 1.910 1.987 132,410 -0.04(-2.14%)
Nov 06, 2012 2.041 2.074 2.026 2.031 108,327 +0.00(+0.00%)
Nov 05, 2012 2.031 2.080 2.026 2.031 116,923 -0.02(-1.17%)
Nov 02, 2012 2.045 2.098 2.017 2.055 218,134 +0.00(+0.00%)
Nov 01, 2012 2.036 2.074 2.012 2.055 105,646 +0.02(+0.95%)
Oct 31, 2012 2.074 2.084 2.002 2.036 225,953 -0.06(-2.99%)
Oct 26, 2012 2.084 2.098 2.098 2.098 201,700 -0.02(-0.91%)
Oct 25, 2012 2.089 2.190 1.983 2.118 951,719 -0.06(-2.88%)
Oct 24, 2012 2.504 2.504 2.171 2.180 1,199,084 -0.39(-15.20%)
Oct 23, 2012 2.528 2.644 2.508 2.571 216,633 -0.14(-5.16%)
Oct 19, 2012 2.726 2.750 2.677 2.711 122,120 +0.00(+0.00%)
Oct 18, 2012 2.721 2.774 2.668 2.711 217,442 +0.01(+0.36%)
Oct 17, 2012 2.726 2.726 2.658 2.701 214,249 -0.03(-1.06%)
Oct 16, 2012 2.914 2.914 2.701 2.730 290,410 -0.16(-5.67%)
Oct 15, 2012 2.933 2.967 2.880 2.894 82,918 +0.00(+0.00%)
Oct 12, 2012 2.933 2.947 2.870 2.894 124,295 -0.02(-0.83%)
Oct 11, 2012 2.962 2.967 2.914 2.919 104,216 +0.02(+0.67%)
Oct 10, 2012 2.938 2.967 2.894 2.899 129,846 -0.02(-0.83%)
Oct 09, 2012 2.928 2.941 2.914 2.923 63,370 -0.02(-0.66%)
Oct 08, 2012 2.947 2.947 2.919 2.943 31,465 +0.00(+0.00%)
Oct 05, 2012 2.923 3.039 2.923 2.943 99,098 +0.02(+0.74%)
Oct 04, 2012 2.967 2.967 2.916 2.921 85,217 -0.03(-0.90%)
Oct 03, 2012 2.972 2.976 2.919 2.947 73,233 -0.03(-0.97%)
Oct 02, 2012 3.010 3.015 2.943 2.976 79,772 +0.00(+0.00%)
Oct 01, 2012 3.005 3.044 2.967 2.976 89,784 -0.04(-1.44%)
Sep 28, 2012 2.943 3.025 2.923 3.020 78,930 +0.07(+2.29%)
Sep 27, 2012 3.020 3.025 2.923 2.952 148,648 -0.05(-1.77%)
Sep 26, 2012 3.111 3.116 2.996 3.005 187,676 -0.11(-3.41%)
Sep 25, 2012 3.213 3.266 3.111 3.111 90,024 -0.07(-2.27%)
Sep 24, 2012 3.256 3.256 3.184 3.184 88,086 -0.07(-2.08%)
Sep 21, 2012 3.256 3.256 3.227 3.251 180,236 +0.02(+0.75%)
Sep 20, 2012 3.256 3.295 3.198 3.227 127,825 -0.05(-1.62%)
Sep 19, 2012 3.251 3.353 3.247 3.280 196,824 +0.02(+0.59%)
Sep 18, 2012 3.285 3.285 3.184 3.261 110,709 -0.01(-0.44%)
Sep 17, 2012 3.213 3.372 3.169 3.275 207,089 +0.06(+1.95%)
Sep 14, 2012 3.073 3.237 3.073 3.213 287,585 +0.14(+4.72%)
Sep 13, 2012 3.025 3.111 3.015 3.068 180,899 +0.04(+1.27%)
Sep 12, 2012 3.073 3.087 3.015 3.029 132,645 -0.01(-0.48%)
Sep 11, 2012 2.986 3.068 2.972 3.044 145,449 +0.07(+2.44%)
Sep 10, 2012 2.976 3.058 2.894 2.972 212,958 +0.01(+0.33%)
Sep 07, 2012 2.793 2.986 2.788 2.962 260,033 +0.17(+6.23%)
Sep 06, 2012 2.726 2.822 2.721 2.788 108,909 +0.09(+3.21%)
Sep 05, 2012 2.672 2.706 2.672 2.701 62,083 +0.00(+0.18%)
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.