Skip to main content

Dht Holdings (NY: DHT )

11.44 +0.02 (+0.18%)
Streaming Delayed Price Updated: 10:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 3.002 3.042 2.968 3.022 3,872,483 +0.02(+0.82%)
Sep 29, 2014 3.002 3.061 2.973 2.997 1,351,049 -0.05(-1.61%)
Sep 26, 2014 3.012 3.066 2.948 3.046 2,303,807 +0.05(+1.80%)
Sep 25, 2014 3.115 3.130 2.988 2.993 4,080,910 -0.12(-3.79%)
Sep 24, 2014 3.096 3.115 2.997 3.110 2,226,327 +0.02(+0.79%)
Sep 23, 2014 3.091 3.115 3.046 3.086 1,737,584 -0.01(-0.47%)
Sep 22, 2014 3.272 3.282 3.091 3.100 1,338,056 -0.20(-6.09%)
Sep 19, 2014 3.360 3.395 3.218 3.302 3,289,767 -0.05(-1.61%)
Sep 18, 2014 3.375 3.390 3.316 3.356 1,773,535 -0.00(-0.15%)
Sep 17, 2014 3.390 3.424 3.336 3.360 2,176,940 -0.02(-0.58%)
Sep 16, 2014 3.405 3.405 3.326 3.380 2,106,255 -0.04(-1.15%)
Sep 15, 2014 3.341 3.429 3.297 3.419 2,135,741 +0.07(+2.05%)
Sep 12, 2014 3.414 3.441 3.336 3.351 1,169,448 -0.04(-1.16%)
Sep 11, 2014 3.390 3.409 3.260 3.390 2,590,970 -0.03(-0.86%)
Sep 10, 2014 3.159 3.483 3.145 3.419 3,494,406 +0.28(+9.08%)
Sep 09, 2014 3.169 3.174 3.105 3.135 688,710 -0.03(-1.08%)
Sep 08, 2014 3.076 3.174 3.066 3.169 806,146 +0.09(+3.03%)
Sep 05, 2014 3.091 3.127 3.046 3.076 2,315,090 -0.04(-1.42%)
Sep 04, 2014 3.203 3.189 3.100 3.120 5,049,308 -0.07(-2.15%)
Sep 03, 2014 3.316 3.330 3.179 3.189 846,077 -0.12(-3.69%)
Sep 02, 2014 3.418 3.418 3.311 3.311 891,987 -0.11(-3.29%)
Aug 29, 2014 3.482 3.423 3.423 3.423 1,045,728 -0.06(-1.82%)
Aug 28, 2014 3.521 3.590 3.472 3.487 772,962 -0.05(-1.38%)
Aug 27, 2014 3.619 3.619 3.521 3.536 431,039 -0.09(-2.43%)
Aug 26, 2014 3.550 3.638 3.526 3.624 540,478 +0.09(+2.49%)
Aug 25, 2014 3.599 3.614 3.526 3.536 186,550 -0.04(-1.09%)
Aug 22, 2014 3.550 3.580 3.516 3.575 547,095 +0.02(+0.55%)
Aug 21, 2014 3.546 3.575 3.487 3.555 373,959 +0.01(+0.28%)
Aug 20, 2014 3.526 3.590 3.526 3.546 456,241 +0.01(+0.42%)
Aug 19, 2014 3.619 3.619 3.521 3.531 432,912 -0.10(-2.70%)
Aug 18, 2014 3.550 3.624 3.521 3.629 655,206 +0.09(+2.63%)
Aug 15, 2014 3.604 3.609 3.462 3.536 599,754 -0.03(-0.82%)
Aug 14, 2014 3.374 3.609 3.355 3.565 1,245,517 +0.20(+5.96%)
Aug 13, 2014 3.291 3.379 3.281 3.365 585,661 +0.08(+2.53%)
Aug 12, 2014 3.228 3.296 3.218 3.281 1,114,713 +0.06(+1.82%)
Aug 11, 2014 3.164 3.257 3.125 3.223 551,449 +0.05(+1.54%)
Aug 08, 2014 3.145 3.174 3.100 3.174 242,126 +0.02(+0.62%)
Aug 07, 2014 3.213 3.237 3.140 3.154 546,437 -0.06(-1.83%)
Aug 06, 2014 3.179 3.228 3.100 3.213 690,434 +0.02(+0.61%)
Aug 05, 2014 3.179 3.198 3.140 3.193 564,092 +0.01(+0.46%)
Aug 04, 2014 3.203 3.203 3.120 3.179 512,002 +0.02(+0.78%)
Aug 01, 2014 3.237 3.247 3.135 3.154 625,787 -0.08(-2.57%)
Jul 31, 2014 3.301 3.301 3.233 3.237 646,170 -0.09(-2.79%)
Jul 30, 2014 3.365 3.374 3.301 3.330 384,868 -0.02(-0.58%)
Jul 29, 2014 3.399 3.399 3.325 3.350 541,335 -0.04(-1.30%)
Jul 28, 2014 3.301 3.404 3.272 3.394 864,936 +0.19(+5.95%)
Jul 25, 2014 3.277 3.316 3.184 3.203 740,864 -0.12(-3.53%)
Jul 24, 2014 3.384 3.428 3.316 3.321 427,143 -0.06(-1.88%)
Jul 23, 2014 3.365 3.433 3.345 3.384 788,721 +0.02(+0.73%)
Jul 22, 2014 3.350 3.384 3.325 3.360 383,269 +0.03(+1.03%)
Jul 21, 2014 3.321 3.347 3.286 3.325 533,154 -0.02(-0.73%)
Jul 18, 2014 3.281 3.389 3.277 3.350 745,434 +0.05(+1.48%)
Jul 17, 2014 3.325 3.365 3.291 3.301 767,473 -0.06(-1.75%)
Jul 16, 2014 3.296 3.365 3.247 3.360 881,939 +0.06(+1.93%)
Jul 15, 2014 3.335 3.340 3.277 3.296 732,539 -0.04(-1.17%)
Jul 14, 2014 3.296 3.350 3.272 3.335 627,930 +0.08(+2.56%)
Jul 11, 2014 3.218 3.277 3.193 3.252 895,979 +0.03(+0.91%)
Jul 10, 2014 3.208 3.264 3.176 3.223 863,711 -0.06(-1.93%)
Jul 09, 2014 3.355 3.418 3.281 3.286 688,764 +0.04(+1.21%)
Jul 08, 2014 3.281 3.281 3.193 3.247 1,173,512 -0.05(-1.48%)
Jul 07, 2014 3.423 3.433 3.291 3.296 1,146,860 -0.14(-4.13%)
Jul 03, 2014 3.438 3.438 3.438 3.438 372,160 +0.00(+0.00%)
Jul 02, 2014 3.482 3.492 3.428 3.438 931,027 -0.04(-1.26%)
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.