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

Dht Holdings (NY: DHT )

11.20 +0.14 (+1.27%)
Streaming Delayed Price Updated: 3:34 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 (%)
May 31, 2013 2.146 2.262 2.146 2.233 122,940 +0.08(+3.58%)
May 30, 2013 2.113 2.161 2.108 2.156 30,745 +0.06(+2.76%)
May 29, 2013 2.156 2.156 2.074 2.098 57,729 -0.05(-2.47%)
May 28, 2013 2.161 2.175 2.108 2.151 30,328 -0.01(-0.67%)
May 24, 2013 2.180 2.180 2.122 2.166 40,230 -0.02(-0.88%)
May 23, 2013 2.233 2.281 2.180 2.185 24,566 -0.07(-3.00%)
May 22, 2013 2.296 2.359 2.252 2.252 78,413 -0.02(-0.85%)
May 21, 2013 2.185 2.339 2.185 2.272 132,728 +0.09(+3.97%)
May 20, 2013 2.146 2.214 2.146 2.185 36,447 +0.03(+1.57%)
May 17, 2013 2.209 2.209 2.151 2.151 41,076 -0.05(-2.19%)
May 16, 2013 2.243 2.243 2.195 2.199 191,155 -0.04(-1.72%)
May 15, 2013 2.243 2.257 2.228 2.238 18,873 +0.00(+0.22%)
May 13, 2013 2.195 2.233 2.195 2.233 48,484 +0.06(+2.66%)
May 10, 2013 2.146 2.223 2.146 2.175 55,368 +0.01(+0.45%)
May 09, 2013 2.141 2.190 2.137 2.166 105,518 +0.01(+0.45%)
May 08, 2013 2.132 2.195 2.119 2.156 32,992 +0.02(+1.13%)
May 07, 2013 2.137 2.197 2.117 2.132 79,033 +0.00(+0.23%)
May 06, 2013 2.088 2.156 2.079 2.127 36,809 +0.03(+1.38%)
May 03, 2013 2.093 2.117 2.074 2.098 104,338 +0.02(+0.93%)
May 02, 2013 2.084 2.122 2.069 2.079 218,346 +0.01(+0.70%)
May 01, 2013 2.079 2.098 2.055 2.064 159,594 -0.01(-0.46%)
Apr 30, 2013 2.040 2.156 2.040 2.074 603,035 +0.04(+2.14%)
Apr 29, 2013 2.016 2.035 1.992 2.031 142,927 +0.02(+1.20%)
Apr 26, 2013 2.031 2.031 2.002 2.006 46,909 -0.02(-1.19%)
Apr 25, 2013 2.011 2.050 2.011 2.031 79,269 +0.01(+0.72%)
Apr 24, 2013 2.006 2.026 2.006 2.016 77,980 +0.00(+0.24%)
Apr 23, 2013 1.968 2.031 1.968 2.011 56,114 +0.04(+2.21%)
Apr 22, 2013 1.997 2.006 1.953 1.968 107,682 -0.02(-0.97%)
Apr 19, 2013 2.002 2.006 1.977 1.987 48,661 +0.00(+0.24%)
Apr 18, 2013 2.055 2.079 1.977 1.982 115,828 -0.08(-3.75%)
Apr 17, 2013 2.161 2.170 2.059 2.059 75,160 -0.10(-4.69%)
Apr 16, 2013 2.175 2.199 2.146 2.161 115,345 +0.01(+0.45%)
Apr 15, 2013 2.291 2.397 2.142 2.151 470,242 -0.14(-6.11%)
Apr 12, 2013 2.296 2.315 2.291 2.291 53,295 +0.00(+0.00%)
Apr 11, 2013 2.296 2.344 2.281 2.291 120,626 -0.00(-0.21%)
Apr 10, 2013 2.219 2.445 2.195 2.296 558,408 +0.11(+4.85%)
Apr 09, 2013 2.185 2.219 2.175 2.190 34,807 +0.01(+0.44%)
Apr 08, 2013 2.209 2.226 2.170 2.180 74,372 -0.03(-1.31%)
Apr 05, 2013 2.170 2.209 2.146 2.209 229,412 +0.01(+0.44%)
Apr 04, 2013 2.233 2.238 2.146 2.199 63,616 -0.03(-1.30%)
Apr 03, 2013 2.180 2.237 2.132 2.228 148,230 +0.06(+2.67%)
Apr 02, 2013 2.214 2.219 2.146 2.170 268,092 -0.06(-2.60%)
Apr 01, 2013 2.296 2.296 2.209 2.228 73,165 -0.08(-3.35%)
Mar 28, 2013 2.279 2.325 2.279 2.305 64,999 +0.03(+1.27%)
Mar 27, 2013 2.209 2.310 2.209 2.277 102,719 +0.06(+2.83%)
Mar 26, 2013 2.315 2.315 2.199 2.214 88,400 -0.09(-3.77%)
Mar 25, 2013 2.291 2.363 2.277 2.301 158,798 +0.03(+1.27%)
Mar 22, 2013 2.117 2.301 2.117 2.272 358,081 +0.19(+9.03%)
Mar 21, 2013 2.059 2.170 2.045 2.084 208,859 +0.01(+0.47%)
Mar 20, 2013 2.055 2.103 2.050 2.074 45,768 +0.02(+1.18%)
Mar 19, 2013 2.059 2.084 2.050 2.050 34,406 -0.02(-1.16%)
Mar 18, 2013 2.098 2.103 2.035 2.074 78,280 -0.06(-2.72%)
Mar 15, 2013 2.137 2.170 2.098 2.132 163,015 -0.00(-0.23%)
Mar 14, 2013 2.161 2.214 2.117 2.137 105,505 -0.03(-1.56%)
Mar 13, 2013 2.161 2.195 2.122 2.170 40,622 -0.00(-0.22%)
Mar 12, 2013 2.175 2.190 2.122 2.175 56,643 +0.01(+0.45%)
Mar 11, 2013 2.093 2.166 2.074 2.166 109,413 +0.07(+3.22%)
Mar 08, 2013 2.045 2.098 2.040 2.098 226,831 +0.05(+2.59%)
Mar 07, 2013 2.074 2.084 2.045 2.045 45,383 -0.03(-1.62%)
Mar 06, 2013 2.026 2.088 2.026 2.079 29,109 +0.01(+0.70%)
Mar 05, 2013 2.064 2.079 2.050 2.064 29,165 -0.01(-0.46%)
Mar 04, 2013 2.074 2.074 2.055 2.074 19,806 +0.00(+0.00%)
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.