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

Dht Holdings (NY: DHT )

11.63 -0.14 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 31, 2014 3.931 4.067 3.902 3.994 513,883 -0.10(-2.38%)
Jan 30, 2014 4.033 4.121 3.979 4.091 499,615 +0.12(+2.94%)
Jan 29, 2014 3.868 4.101 3.834 3.975 405,932 +0.07(+1.87%)
Jan 28, 2014 3.887 3.902 3.795 3.902 348,167 +0.05(+1.39%)
Jan 27, 2014 3.936 3.936 3.590 3.848 589,420 -0.09(-2.23%)
Jan 24, 2014 3.955 4.057 3.775 3.936 759,398 -0.08(-2.06%)
Jan 23, 2014 4.038 4.135 3.804 4.018 1,626,427 +0.27(+7.13%)
Jan 22, 2014 4.038 4.038 3.698 3.751 533,372 -0.27(-6.66%)
Jan 21, 2014 4.038 4.134 3.902 4.018 513,367 +0.00(+0.00%)
Jan 17, 2014 4.057 4.018 4.018 4.018 375,343 -0.00(-0.12%)
Jan 16, 2014 3.795 4.033 3.795 4.023 420,144 +0.19(+4.95%)
Jan 15, 2014 3.600 3.884 3.595 3.834 800,451 +0.24(+6.77%)
Jan 14, 2014 3.537 3.654 3.508 3.590 258,937 +0.09(+2.64%)
Jan 13, 2014 3.483 3.561 3.405 3.498 379,775 +0.05(+1.41%)
Jan 10, 2014 3.478 3.624 3.391 3.449 520,206 -0.06(-1.66%)
Jan 09, 2014 3.581 3.581 3.373 3.508 353,133 +0.04(+1.12%)
Jan 08, 2014 3.483 3.503 3.425 3.469 175,369 -0.03(-0.97%)
Jan 07, 2014 3.386 3.508 3.303 3.503 408,774 +0.11(+3.30%)
Jan 06, 2014 3.235 3.396 3.225 3.391 431,832 +0.14(+4.19%)
Jan 03, 2014 3.245 3.279 3.221 3.255 160,941 +0.01(+0.30%)
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.