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 (%)
Sep 28, 2012 2.802 2.880 2.783 2.875 82,902 +0.06(+2.29%)
Sep 27, 2012 2.875 2.880 2.783 2.811 156,129 -0.05(-1.77%)
Sep 26, 2012 2.962 2.967 2.852 2.861 197,121 -0.10(-3.41%)
Sep 25, 2012 3.059 3.109 2.962 2.962 94,555 -0.07(-2.27%)
Sep 24, 2012 3.100 3.100 3.031 3.031 92,519 -0.06(-2.08%)
Sep 21, 2012 3.100 3.100 3.073 3.096 189,307 +0.02(+0.75%)
Sep 20, 2012 3.100 3.137 3.045 3.073 134,258 -0.05(-1.62%)
Sep 19, 2012 3.096 3.192 3.091 3.123 206,730 +0.02(+0.59%)
Sep 18, 2012 3.128 3.128 3.031 3.105 116,280 -0.01(-0.44%)
Sep 17, 2012 3.059 3.210 3.018 3.119 217,512 +0.06(+1.95%)
Sep 14, 2012 2.926 3.082 2.926 3.059 302,058 +0.14(+4.72%)
Sep 13, 2012 2.880 2.962 2.871 2.921 190,004 +0.04(+1.27%)
Sep 12, 2012 2.926 2.939 2.871 2.884 139,320 -0.01(-0.48%)
Sep 11, 2012 2.843 2.921 2.829 2.898 152,770 +0.07(+2.44%)
Sep 10, 2012 2.834 2.912 2.756 2.829 223,676 +0.01(+0.33%)
Sep 07, 2012 2.659 2.843 2.655 2.820 273,120 +0.17(+6.23%)
Sep 06, 2012 2.595 2.687 2.590 2.655 114,390 +0.08(+3.21%)
Sep 05, 2012 2.544 2.577 2.544 2.572 65,207 +0.00(+0.18%)
Sep 04, 2012 2.535 2.590 2.526 2.567 44,904 +0.03(+1.08%)
Aug 31, 2012 2.489 2.595 2.471 2.540 89,793 +0.07(+2.79%)
Aug 30, 2012 2.480 2.480 2.462 2.471 132,007 -0.05(-1.82%)
Aug 29, 2012 2.595 2.595 2.500 2.517 227,899 -0.06(-2.14%)
Aug 27, 2012 2.604 2.604 2.549 2.572 141,358 -0.02(-0.88%)
Aug 24, 2012 2.586 2.632 2.586 2.595 80,455 +0.01(+0.36%)
Aug 23, 2012 2.613 2.650 2.586 2.586 135,099 -0.04(-1.40%)
Aug 22, 2012 2.641 2.682 2.604 2.623 78,600 -0.03(-1.21%)
Aug 21, 2012 2.701 2.701 2.655 2.655 86,216 -0.02(-0.86%)
Aug 20, 2012 2.641 2.742 2.620 2.678 306,139 +0.04(+1.39%)
Aug 17, 2012 2.668 2.691 2.641 2.641 96,508 -0.02(-0.69%)
Aug 16, 2012 2.673 2.696 2.645 2.659 121,029 -0.01(-0.34%)
Aug 15, 2012 2.632 2.691 2.618 2.668 100,713 +0.03(+1.04%)
Aug 14, 2012 2.714 2.714 2.604 2.641 200,563 -0.04(-1.54%)
Aug 13, 2012 2.747 2.747 2.645 2.682 181,403 -0.06(-2.01%)
Aug 10, 2012 2.815 2.815 2.710 2.737 176,539 -0.08(-2.77%)
Aug 09, 2012 2.930 2.985 2.788 2.815 251,014 -0.11(-3.77%)
Aug 08, 2012 2.921 2.985 2.916 2.926 144,474 -0.01(-0.47%)
Aug 07, 2012 2.903 2.985 2.880 2.939 297,961 -0.16(-5.19%)
Aug 06, 2012 2.926 3.169 2.926 3.100 499,365 +0.17(+5.97%)
Aug 03, 2012 2.962 3.040 2.918 2.926 190,509 +0.01(+0.31%)
Aug 02, 2012 2.880 2.967 2.842 2.916 298,289 +0.04(+1.44%)
Aug 01, 2012 3.068 3.114 2.875 2.875 303,027 -0.16(-5.30%)
Jul 31, 2012 2.985 3.086 2.894 3.036 333,775 +0.06(+2.16%)
Jul 30, 2012 2.815 3.008 2.815 2.972 238,050 +0.20(+7.12%)
Jul 27, 2012 2.701 2.820 2.696 2.774 163,909 +0.10(+3.60%)
Jul 26, 2012 2.820 2.820 2.664 2.678 262,693 -0.11(-3.80%)
Jul 25, 2012 2.788 2.802 2.733 2.783 147,670 -0.00(-0.16%)
Jul 24, 2012 2.760 2.820 2.670 2.788 228,091 -0.00(-0.16%)
Jul 23, 2012 2.792 2.884 2.769 2.792 159,548 -0.10(-3.49%)
Jul 20, 2012 3.040 3.040 2.852 2.893 365,483 -0.17(-5.55%)
Jul 19, 2012 3.220 3.261 3.050 3.063 376,095 -0.14(-4.44%)
Jul 18, 2012 3.440 3.504 3.206 3.206 272,499 -0.28(-8.16%)
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.