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, 2013 2.248 2.304 2.195 2.200 179,573 -0.06(-2.77%)
Jan 30, 2013 2.258 2.340 2.243 2.262 191,447 +0.00(+0.00%)
Jan 29, 2013 2.258 2.291 2.243 2.262 90,686 +0.00(+0.21%)
Jan 28, 2013 2.200 2.311 2.200 2.258 147,462 +0.06(+2.63%)
Jan 25, 2013 2.219 2.243 2.185 2.200 53,049 -0.01(-0.44%)
Jan 24, 2013 2.282 2.301 2.185 2.209 97,576 -0.08(-3.58%)
Jan 23, 2013 2.287 2.311 2.277 2.291 78,959 +0.01(+0.64%)
Jan 22, 2013 2.214 2.291 2.214 2.277 174,191 +0.07(+3.28%)
Jan 18, 2013 2.171 2.205 2.171 2.205 52,533 +0.04(+1.78%)
Jan 17, 2013 2.132 2.209 2.132 2.166 139,595 +0.04(+1.81%)
Jan 16, 2013 2.132 2.147 2.127 2.127 39,073 -0.02(-0.90%)
Jan 15, 2013 2.166 2.166 2.132 2.147 35,767 -0.03(-1.33%)
Jan 14, 2013 2.171 2.176 2.142 2.176 50,881 +0.00(+0.22%)
Jan 11, 2013 2.171 2.214 2.147 2.171 57,197 +0.01(+0.45%)
Jan 10, 2013 2.156 2.195 2.142 2.161 42,363 +0.00(+0.00%)
Jan 09, 2013 2.166 2.195 2.123 2.161 64,639 -0.01(-0.44%)
Jan 08, 2013 2.176 2.195 2.147 2.171 66,556 +0.00(+0.22%)
Jan 07, 2013 2.234 2.234 2.123 2.166 117,267 -0.07(-3.02%)
Jan 04, 2013 2.151 2.296 2.108 2.234 571,694 +0.10(+4.75%)
Jan 03, 2013 2.002 2.156 2.002 2.132 411,700 +0.13(+6.51%)
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.