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 (%)
May 30, 2014 3.604 3.643 3.564 3.574 511,901 -0.04(-1.22%)
May 29, 2014 3.608 3.618 3.574 3.618 756,302 +0.00(+0.14%)
May 28, 2014 3.628 3.657 3.594 3.613 359,023 -0.04(-1.07%)
May 27, 2014 3.623 3.662 3.608 3.652 419,467 +0.02(+0.67%)
May 23, 2014 3.638 3.628 3.628 3.628 342,774 -0.03(-0.93%)
May 22, 2014 3.530 3.692 3.530 3.662 567,739 +0.12(+3.31%)
May 21, 2014 3.540 3.623 3.506 3.545 592,280 +0.00(+0.00%)
May 20, 2014 3.628 3.648 3.540 3.545 598,524 -0.06(-1.63%)
May 19, 2014 3.594 3.638 3.574 3.604 581,735 +0.03(+0.96%)
May 16, 2014 3.525 3.589 3.520 3.569 383,747 +0.03(+0.97%)
May 15, 2014 3.584 3.589 3.516 3.535 479,205 -0.06(-1.63%)
May 14, 2014 3.628 3.677 3.569 3.594 796,030 -0.03(-0.81%)
May 13, 2014 3.726 3.750 3.611 3.623 811,064 -0.10(-2.63%)
May 12, 2014 3.613 3.780 3.613 3.721 832,731 +0.15(+4.25%)
May 09, 2014 3.608 3.623 3.564 3.569 491,276 -0.05(-1.35%)
May 08, 2014 3.716 3.755 3.594 3.618 1,288,191 -0.09(-2.50%)
May 07, 2014 3.740 3.755 3.633 3.711 964,001 -0.04(-1.17%)
May 06, 2014 3.764 3.803 3.701 3.755 836,766 -0.01(-0.39%)
May 05, 2014 3.716 3.901 3.686 3.769 790,004 +0.04(+1.18%)
May 02, 2014 3.774 3.779 3.706 3.725 1,122,998 -0.05(-1.29%)
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.