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 (%)
Jul 31, 2013 2.159 2.159 2.104 2.136 59,153 +0.00(+0.22%)
Jul 30, 2013 2.122 2.136 2.026 2.131 60,918 -0.00(-0.21%)
Jul 29, 2013 2.145 2.182 2.104 2.136 77,772 -0.03(-1.48%)
Jul 26, 2013 2.168 2.196 2.104 2.168 128,496 +0.01(+0.43%)
Jul 25, 2013 2.090 2.199 2.026 2.159 257,479 +0.04(+1.73%)
Jul 24, 2013 1.975 2.127 1.961 2.122 430,406 +0.14(+6.94%)
Jul 23, 2013 2.044 2.063 1.975 1.984 196,024 -0.06(-2.70%)
Jul 22, 2013 2.021 2.090 2.012 2.040 119,421 +0.02(+1.14%)
Jul 19, 2013 2.044 2.049 1.980 2.017 41,041 -0.03(-1.35%)
Jul 18, 2013 2.003 2.136 2.003 2.044 160,610 +0.05(+2.53%)
Jul 17, 2013 2.026 2.053 1.994 1.994 29,673 -0.04(-2.03%)
Jul 16, 2013 2.044 2.063 1.994 2.035 59,482 -0.03(-1.34%)
Jul 15, 2013 2.007 2.063 2.007 2.063 69,711 +0.06(+2.75%)
Jul 12, 2013 2.003 2.040 1.984 2.007 46,429 +0.00(+0.00%)
Jul 11, 2013 2.021 2.090 1.993 2.007 40,240 -0.03(-1.35%)
Jul 10, 2013 1.998 2.040 1.906 2.035 67,612 +0.04(+1.84%)
Jul 09, 2013 1.952 1.998 1.906 1.998 132,563 +0.06(+2.84%)
Jul 08, 2013 2.012 2.015 1.929 1.943 81,142 -0.07(-3.64%)
Jul 05, 2013 1.994 2.018 1.994 2.017 24,168 +0.02(+1.15%)
Jul 03, 2013 2.090 2.090 1.952 1.994 76,087 -0.08(-3.98%)
Jul 02, 2013 2.063 2.136 2.063 2.076 73,072 -0.01(-0.44%)
Jul 01, 2013 2.044 2.168 2.044 2.086 112,028 +0.03(+1.34%)
Jun 28, 2013 2.007 2.058 2.003 2.058 68,747 +0.06(+2.99%)
Jun 26, 2013 1.998 2.021 1.989 1.998 12,660 -0.02(-1.14%)
Jun 25, 2013 1.989 2.023 1.966 2.021 38,357 +0.03(+1.62%)
Jun 24, 2013 2.003 2.005 1.975 1.989 43,329 -0.05(-2.48%)
Jun 21, 2013 2.021 2.076 2.017 2.040 44,352 -0.01(-0.45%)
Jun 20, 2013 2.021 2.049 1.998 2.049 69,944 +0.01(+0.45%)
Jun 19, 2013 2.044 2.048 2.026 2.040 20,981 -0.00(-0.23%)
Jun 18, 2013 2.058 2.067 2.017 2.044 28,944 -0.01(-0.67%)
Jun 17, 2013 2.040 2.058 2.007 2.058 98,333 +0.03(+1.36%)
Jun 14, 2013 2.007 2.030 2.007 2.030 20,600 +0.02(+1.14%)
Jun 13, 2013 2.000 2.021 1.998 2.007 20,752 +0.00(+0.23%)
Jun 12, 2013 2.017 2.017 1.998 2.003 72,247 -0.02(-0.91%)
Jun 11, 2013 2.007 2.035 2.003 2.021 46,710 -0.01(-0.68%)
Jun 10, 2013 2.021 2.035 2.008 2.035 32,296 +0.00(+0.00%)
Jun 07, 2013 2.026 2.044 2.007 2.035 26,715 +0.00(+0.23%)
Jun 06, 2013 1.998 2.035 1.998 2.030 44,992 +0.02(+0.94%)
Jun 05, 2013 2.035 2.039 1.998 2.012 61,896 -0.02(-0.93%)
Jun 04, 2013 2.072 2.076 2.022 2.030 60,938 -0.04(-1.78%)
Jun 03, 2013 2.113 2.113 2.058 2.067 35,544 -0.06(-2.81%)
May 31, 2013 2.044 2.154 2.044 2.127 129,082 +0.07(+3.58%)
May 30, 2013 2.012 2.058 2.007 2.053 32,281 +0.06(+2.76%)
May 29, 2013 2.053 2.053 1.975 1.998 60,614 -0.05(-2.47%)
May 28, 2013 2.058 2.072 2.008 2.049 31,843 -0.01(-0.67%)
May 24, 2013 2.076 2.076 2.021 2.063 42,240 -0.02(-0.88%)
May 23, 2013 2.127 2.173 2.076 2.081 25,794 -0.06(-3.00%)
May 22, 2013 2.187 2.246 2.145 2.145 82,330 -0.02(-0.85%)
May 21, 2013 2.081 2.228 2.081 2.164 139,359 +0.08(+3.97%)
May 20, 2013 2.044 2.108 2.044 2.081 38,268 +0.03(+1.57%)
May 17, 2013 2.104 2.104 2.049 2.049 43,129 -0.05(-2.19%)
May 16, 2013 2.136 2.136 2.090 2.095 200,705 -0.04(-1.72%)
May 15, 2013 2.136 2.150 2.122 2.131 19,816 +0.00(+0.22%)
May 13, 2013 2.090 2.127 2.090 2.127 50,907 +0.06(+2.66%)
May 10, 2013 2.044 2.118 2.044 2.072 58,134 +0.01(+0.45%)
May 09, 2013 2.040 2.086 2.035 2.063 110,789 +0.01(+0.45%)
May 08, 2013 2.030 2.090 2.018 2.053 34,641 +0.02(+1.13%)
May 07, 2013 2.035 2.092 2.016 2.030 82,981 +0.00(+0.23%)
May 06, 2013 1.989 2.053 1.980 2.026 38,648 +0.03(+1.38%)
May 03, 2013 1.994 2.017 1.975 1.998 109,551 +0.02(+0.93%)
May 02, 2013 1.984 2.021 1.971 1.980 229,255 +0.01(+0.70%)
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.