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

Dht Holdings (NY: DHT )

10.79 -0.52 (-4.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 1.718 1.723 1.645 1.704 151,476 -0.01(-0.54%)
Nov 29, 2012 1.723 1.746 1.690 1.713 196,022 +0.00(+0.00%)
Nov 28, 2012 1.686 1.732 1.677 1.713 154,717 +0.03(+1.91%)
Nov 27, 2012 1.690 1.746 1.681 1.681 162,545 -0.03(-1.61%)
Nov 26, 2012 1.736 1.769 1.709 1.709 150,688 -0.04(-2.11%)
Nov 23, 2012 1.746 1.828 1.709 1.746 100,268 +0.00(+0.00%)
Nov 21, 2012 1.727 1.764 1.723 1.746 87,148 +0.02(+1.33%)
Nov 20, 2012 1.713 1.796 1.700 1.723 200,191 +0.03(+1.63%)
Nov 19, 2012 1.727 1.727 1.677 1.695 102,045 -0.01(-0.81%)
Nov 16, 2012 1.681 1.727 1.626 1.709 186,633 +0.02(+1.09%)
Nov 15, 2012 1.700 1.727 1.667 1.690 232,259 -0.01(-0.54%)
Nov 14, 2012 1.713 1.736 1.640 1.700 326,454 -0.02(-1.33%)
Nov 13, 2012 1.718 1.769 1.704 1.723 72,101 -0.01(-0.79%)
Nov 12, 2012 1.778 1.837 1.736 1.736 86,832 -0.06(-3.08%)
Nov 09, 2012 1.796 1.833 1.727 1.792 481,723 -0.02(-1.27%)
Nov 08, 2012 1.897 1.948 1.814 1.814 195,027 -0.08(-4.13%)
Nov 07, 2012 1.897 1.948 1.819 1.893 139,050 -0.04(-2.14%)
Nov 06, 2012 1.943 1.975 1.929 1.934 113,759 +0.00(+0.00%)
Nov 05, 2012 1.934 1.981 1.929 1.934 122,786 -0.02(-1.17%)
Nov 02, 2012 1.948 1.998 1.921 1.957 229,072 +0.00(+0.00%)
Nov 01, 2012 1.939 1.975 1.916 1.957 110,944 +0.02(+0.95%)
Oct 31, 2012 1.975 1.984 1.906 1.939 237,283 -0.06(-2.99%)
Oct 26, 2012 1.984 1.998 1.998 1.998 211,813 -0.02(-0.91%)
Oct 25, 2012 1.989 2.086 1.888 2.017 999,441 -0.06(-2.88%)
Oct 24, 2012 2.384 2.384 2.067 2.076 1,259,211 -0.37(-15.20%)
Oct 23, 2012 2.407 2.517 2.389 2.448 227,496 -0.13(-5.16%)
Oct 19, 2012 2.595 2.618 2.549 2.582 128,244 +0.00(+0.00%)
Oct 18, 2012 2.591 2.641 2.540 2.582 228,345 +0.01(+0.36%)
Oct 17, 2012 2.595 2.595 2.531 2.572 224,993 -0.03(-1.06%)
Oct 16, 2012 2.775 2.775 2.572 2.600 304,972 -0.16(-5.67%)
Oct 15, 2012 2.793 2.825 2.742 2.756 87,076 +0.00(+0.00%)
Oct 12, 2012 2.793 2.807 2.733 2.756 130,527 -0.02(-0.83%)
Oct 11, 2012 2.821 2.825 2.775 2.779 109,442 +0.02(+0.67%)
Oct 10, 2012 2.798 2.825 2.756 2.761 136,357 -0.02(-0.82%)
Oct 09, 2012 2.788 2.801 2.775 2.784 66,548 -0.02(-0.66%)
Oct 08, 2012 2.807 2.807 2.779 2.802 33,043 +0.00(+0.00%)
Oct 05, 2012 2.784 2.894 2.784 2.802 104,067 +0.02(+0.74%)
Oct 04, 2012 2.825 2.825 2.777 2.781 89,490 -0.03(-0.90%)
Oct 03, 2012 2.830 2.834 2.779 2.807 76,906 -0.03(-0.97%)
Oct 02, 2012 2.866 2.871 2.802 2.834 83,772 +0.00(+0.00%)
Oct 01, 2012 2.862 2.899 2.825 2.834 94,286 -0.04(-1.44%)
Sep 28, 2012 2.802 2.880 2.784 2.876 82,888 +0.06(+2.29%)
Sep 27, 2012 2.876 2.880 2.784 2.811 156,102 -0.05(-1.77%)
Sep 26, 2012 2.963 2.967 2.853 2.862 197,087 -0.10(-3.41%)
Sep 25, 2012 3.059 3.110 2.963 2.963 94,539 -0.07(-2.27%)
Sep 24, 2012 3.101 3.101 3.032 3.032 92,503 -0.06(-2.08%)
Sep 21, 2012 3.101 3.101 3.073 3.096 189,274 +0.02(+0.75%)
Sep 20, 2012 3.101 3.137 3.046 3.073 134,235 -0.05(-1.62%)
Sep 19, 2012 3.096 3.193 3.092 3.124 206,693 +0.02(+0.59%)
Sep 18, 2012 3.128 3.128 3.032 3.105 116,260 -0.01(-0.44%)
Sep 17, 2012 3.059 3.211 3.018 3.119 217,473 +0.06(+1.95%)
Sep 14, 2012 2.926 3.082 2.926 3.059 302,005 +0.14(+4.72%)
Sep 13, 2012 2.880 2.963 2.871 2.922 189,970 +0.04(+1.27%)
Sep 12, 2012 2.926 2.940 2.871 2.885 139,296 -0.01(-0.48%)
Sep 11, 2012 2.843 2.922 2.830 2.899 152,743 +0.07(+2.44%)
Sep 10, 2012 2.834 2.912 2.756 2.830 223,636 +0.01(+0.33%)
Sep 07, 2012 2.660 2.843 2.655 2.821 273,072 +0.17(+6.23%)
Sep 06, 2012 2.595 2.687 2.591 2.655 114,370 +0.08(+3.21%)
Sep 05, 2012 2.545 2.577 2.545 2.572 65,196 +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.