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

Dht Holdings (NY: DHT )

11.38 -0.12 (-1.00%)
Streaming Delayed Price Updated: 12:48 PM EDT, Apr 30, 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 2.267 2.267 2.209 2.243 56,338 +0.00(+0.22%)
Jul 30, 2013 2.228 2.243 2.127 2.238 58,020 -0.00(-0.21%)
Jul 29, 2013 2.252 2.291 2.209 2.243 74,071 -0.03(-1.48%)
Jul 26, 2013 2.277 2.305 2.209 2.277 122,382 +0.01(+0.43%)
Jul 25, 2013 2.195 2.308 2.127 2.267 245,227 +0.04(+1.73%)
Jul 24, 2013 2.074 2.233 2.059 2.228 409,927 +0.14(+6.94%)
Jul 23, 2013 2.146 2.166 2.074 2.084 186,697 -0.06(-2.70%)
Jul 22, 2013 2.122 2.195 2.113 2.141 113,738 +0.02(+1.14%)
Jul 19, 2013 2.146 2.151 2.079 2.117 39,088 -0.03(-1.35%)
Jul 18, 2013 2.103 2.243 2.103 2.146 152,968 +0.05(+2.53%)
Jul 17, 2013 2.127 2.156 2.093 2.093 28,261 -0.04(-2.03%)
Jul 16, 2013 2.146 2.166 2.093 2.137 56,651 -0.03(-1.34%)
Jul 15, 2013 2.108 2.166 2.108 2.166 66,394 +0.06(+2.75%)
Jul 12, 2013 2.103 2.141 2.084 2.108 44,220 +0.00(+0.00%)
Jul 11, 2013 2.122 2.195 2.093 2.108 38,325 -0.03(-1.35%)
Jul 10, 2013 2.098 2.141 2.002 2.137 64,395 +0.04(+1.84%)
Jul 09, 2013 2.050 2.098 2.002 2.098 126,255 +0.06(+2.84%)
Jul 08, 2013 2.113 2.115 2.026 2.040 77,281 -0.08(-3.64%)
Jul 05, 2013 2.093 2.118 2.093 2.117 23,018 +0.02(+1.15%)
Jul 03, 2013 2.195 2.195 2.050 2.093 72,467 -0.09(-3.98%)
Jul 02, 2013 2.166 2.243 2.166 2.180 69,595 -0.01(-0.44%)
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.