Skip to main content

Dht Holdings (NY: DHT )

11.21 +0.02 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 4.215 4.256 4.170 4.248 1,428,898 +0.02(+0.39%)
Dec 30, 2021 4.207 4.289 4.194 4.231 1,620,276 +0.05(+1.17%)
Dec 29, 2021 4.297 4.321 4.182 4.182 2,044,613 -0.10(-2.29%)
Dec 28, 2021 4.305 4.370 4.271 4.280 1,522,106 -0.02(-0.57%)
Dec 27, 2021 4.297 4.330 4.256 4.305 1,442,937 +0.01(+0.19%)
Dec 23, 2021 4.370 4.370 4.248 4.297 1,163,097 -0.06(-1.32%)
Dec 22, 2021 4.346 4.354 4.256 4.354 1,704,928 +0.04(+0.95%)
Dec 21, 2021 4.321 4.358 4.301 4.313 850,420 +0.02(+0.38%)
Dec 20, 2021 4.223 4.305 4.182 4.297 1,734,605 +0.00(+0.00%)
Dec 17, 2021 4.313 4.362 4.223 4.297 2,782,781 -0.04(-0.94%)
Dec 16, 2021 4.387 4.428 4.305 4.338 1,371,749 +0.00(+0.00%)
Dec 15, 2021 4.370 4.370 4.207 4.338 2,131,298 -0.03(-0.75%)
Dec 14, 2021 4.379 4.424 4.354 4.370 1,537,874 -0.06(-1.29%)
Dec 13, 2021 4.452 4.469 4.370 4.428 1,553,014 -0.06(-1.28%)
Dec 10, 2021 4.485 4.537 4.452 4.485 764,756 +0.02(+0.37%)
Dec 09, 2021 4.534 4.550 4.428 4.469 2,799,810 -0.17(-3.70%)
Dec 08, 2021 4.600 4.669 4.542 4.641 1,489,755 +0.04(+0.89%)
Dec 07, 2021 4.518 4.632 4.485 4.600 2,921,182 +0.16(+3.69%)
Dec 06, 2021 4.321 4.452 4.223 4.436 2,522,034 +0.16(+3.63%)
Dec 03, 2021 4.354 4.362 4.235 4.280 2,035,252 -0.07(-1.69%)
Dec 02, 2021 4.297 4.432 4.272 4.354 3,156,856 +0.10(+2.31%)
Dec 01, 2021 4.591 4.624 4.244 4.256 3,297,786 -0.29(-6.31%)
Nov 30, 2021 4.485 4.571 4.428 4.542 3,395,554 +0.04(+0.91%)
Nov 29, 2021 4.616 4.645 4.493 4.501 1,489,881 -0.07(-1.61%)
Nov 26, 2021 4.550 4.641 4.460 4.575 2,027,098 -0.15(-3.12%)
Nov 24, 2021 4.567 4.739 4.567 4.722 1,870,974 +0.18(+3.96%)
Nov 23, 2021 4.608 4.645 4.514 4.542 2,044,386 -0.07(-1.60%)
Nov 22, 2021 4.632 4.718 4.583 4.616 1,785,657 -0.05(-1.05%)
Nov 19, 2021 4.641 4.771 4.616 4.665 3,101,312 -0.04(-0.87%)
Nov 18, 2021 4.755 4.837 4.673 4.706 3,039,811 -0.08(-1.71%)
Nov 17, 2021 4.812 4.927 4.771 4.788 1,887,301 -0.03(-0.68%)
Nov 16, 2021 4.960 4.968 4.771 4.821 1,963,991 -0.16(-3.13%)
Nov 15, 2021 5.132 5.132 4.919 4.976 2,004,594 -0.16(-3.18%)
Nov 12, 2021 5.017 5.164 4.968 5.140 1,546,317 +0.02(+0.32%)
Nov 11, 2021 5.034 5.152 5.026 5.123 1,971,996 +0.07(+1.45%)
Nov 10, 2021 5.091 5.050 1,678,274 -0.03(-0.64%)
Nov 09, 2021 5.042 5.115 4.993 5.083 1,561,202 +0.02(+0.48%)
Nov 08, 2021 5.229 5.229 5.050 5.058 2,320,788 -0.06(-1.12%)
Nov 05, 2021 5.213 5.213 5.050 5.115 2,497,761 -0.07(-1.26%)
Nov 04, 2021 5.262 5.344 5.136 5.181 2,302,622 -0.07(-1.40%)
Nov 03, 2021 5.181 5.287 5.091 5.254 2,503,623 +0.03(+0.62%)
Nov 02, 2021 5.368 5.384 5.213 5.221 2,218,511 -0.17(-3.18%)
Nov 01, 2021 5.303 5.425 5.364 5.393 1,956,923 +0.08(+1.54%)
Oct 29, 2021 5.458 5.458 5.295 5.311 2,109,353 -0.03(-0.61%)
Oct 28, 2021 5.278 5.376 5.270 5.344 2,026,901 +0.04(+0.77%)
Oct 27, 2021 5.344 5.425 5.278 5.303 3,660,853 -0.08(-1.52%)
Oct 26, 2021 5.531 5.384 2,046,950 -0.14(-2.51%)
Oct 25, 2021 5.474 5.540 5.397 5.523 1,739,615 +0.04(+0.74%)
Oct 22, 2021 5.466 5.491 5.376 5.482 1,441,858 +0.06(+1.05%)
Oct 21, 2021 5.621 5.629 5.409 5.425 2,299,135 -0.20(-3.48%)
Oct 20, 2021 5.735 5.735 5.531 5.621 2,700,278 -0.16(-2.68%)
Oct 19, 2021 5.580 5.866 5.564 5.776 6,988,444 +0.26(+4.73%)
Oct 18, 2021 5.425 5.527 5.421 5.515 2,203,174 +0.08(+1.50%)
Oct 15, 2021 5.393 5.507 5.376 5.433 2,232,503 +0.13(+2.46%)
Oct 14, 2021 5.344 5.462 5.291 5.303 2,399,463 +0.04(+0.78%)
Oct 13, 2021 5.205 5.262 5.140 5.262 2,034,195 +0.00(+0.00%)
Oct 12, 2021 5.409 5.409 5.246 5.262 2,383,706 -0.15(-2.71%)
Oct 11, 2021 5.303 5.482 5.295 5.409 2,287,962 +0.16(+3.11%)
Oct 08, 2021 5.311 5.360 5.213 5.246 1,031,489 -0.02(-0.46%)
Oct 07, 2021 5.254 5.344 5.205 5.270 2,073,885 +0.02(+0.31%)
Oct 06, 2021 5.327 5.336 5.197 5.254 2,395,788 -0.16(-3.01%)
Oct 05, 2021 5.425 5.486 5.327 5.417 1,669,115 +0.02(+0.30%)
Oct 04, 2021 5.482 5.482 5.311 5.401 2,820,744 -0.07(-1.34%)
Oct 01, 2021 5.344 5.548 5.344 5.474 3,138,174 +0.15(+2.76%)
Sep 30, 2021 5.164 5.336 5.091 5.327 3,011,485 +0.19(+3.65%)
Sep 29, 2021 5.221 5.221 5.050 5.140 2,762,488 -0.06(-1.10%)
Sep 28, 2021 5.140 5.229 5.083 5.197 4,518,648 +0.08(+1.59%)
Sep 27, 2021 5.034 5.262 5.013 5.115 3,565,117 +0.16(+3.29%)
Sep 24, 2021 4.781 5.099 4.781 4.952 3,488,926 +0.15(+3.06%)
Sep 23, 2021 4.748 4.822 4.716 4.805 2,028,947 +0.07(+1.38%)
Sep 22, 2021 4.716 4.838 4.687 4.740 2,957,073 +0.12(+2.65%)
Sep 21, 2021 4.658 4.724 4.609 4.618 2,062,821 +0.06(+1.25%)
Sep 20, 2021 4.552 4.650 4.503 4.561 3,126,923 -0.17(-3.62%)
Sep 17, 2021 4.675 4.752 4.634 4.732 3,356,321 +0.11(+2.29%)
Sep 16, 2021 4.650 4.695 4.552 4.626 2,417,683 -0.07(-1.39%)
Sep 15, 2021 4.634 4.707 4.597 4.691 1,970,099 +0.11(+2.50%)
Sep 14, 2021 4.716 4.740 4.569 4.577 2,361,477 -0.12(-2.60%)
Sep 13, 2021 4.773 4.813 4.691 4.699 2,402,522 -0.04(-0.86%)
Sep 10, 2021 4.903 4.907 4.740 4.740 1,931,762 -0.12(-2.52%)
Sep 09, 2021 4.813 4.911 4.748 4.862 2,154,626 +0.07(+1.36%)
Sep 08, 2021 4.838 4.854 4.773 4.797 1,771,067 -0.03(-0.68%)
Sep 07, 2021 4.756 4.915 4.756 4.830 2,575,311 +0.07(+1.54%)
Sep 03, 2021 4.675 4.781 4.634 4.756 1,596,750 +0.01(+0.17%)
Sep 02, 2021 4.732 4.813 4.724 4.748 2,064,583 +0.04(+0.87%)
Sep 01, 2021 4.601 4.740 4.601 4.707 2,911,316 +0.20(+4.34%)
Aug 31, 2021 4.414 4.528 4.397 4.512 1,625,920 +0.10(+2.22%)
Aug 30, 2021 4.512 4.536 4.389 4.414 1,067,098 -0.07(-1.46%)
Aug 27, 2021 4.430 4.561 4.414 4.479 2,265,222 +0.05(+1.10%)
Aug 26, 2021 4.479 4.503 4.414 4.430 1,657,147 -0.02(-0.55%)
Aug 25, 2021 4.414 4.487 4.365 4.454 2,608,261 +0.02(+0.37%)
Aug 24, 2021 4.503 4.503 4.422 4.438 1,861,468 -0.01(-0.18%)
Aug 23, 2021 4.389 4.459 4.342 4.446 1,982,823 +0.11(+2.44%)
Aug 20, 2021 4.332 4.389 4.308 4.340 1,519,196 -0.04(-0.93%)
Aug 19, 2021 4.479 4.487 4.316 4.381 2,766,806 -0.07(-1.65%)
Aug 18, 2021 4.479 4.561 4.422 4.454 3,048,126 -0.06(-1.27%)
Aug 17, 2021 4.357 4.540 4.357 4.512 2,685,773 +0.11(+2.40%)
Aug 16, 2021 4.333 4.438 4.268 4.406 2,117,748 +0.02(+0.37%)
Aug 13, 2021 4.479 4.487 4.357 4.390 2,575,651 -0.13(-2.88%)
Aug 12, 2021 4.764 4.764 4.479 4.520 3,385,373 -0.17(-3.64%)
Aug 11, 2021 4.658 4.764 4.585 4.690 3,763,544 +0.27(+6.07%)
Aug 10, 2021 4.341 4.430 4.243 4.422 3,138,898 +0.10(+2.26%)
Aug 09, 2021 4.447 4.447 4.300 4.325 3,319,079 -0.13(-2.92%)
Aug 06, 2021 4.463 4.521 4.414 4.455 1,578,081 +0.03(+0.74%)
Aug 05, 2021 4.520 4.552 4.406 4.422 2,536,020 -0.06(-1.27%)
Aug 04, 2021 4.568 4.581 4.455 4.479 2,279,753 -0.17(-3.67%)
Aug 03, 2021 4.666 4.674 4.552 4.650 1,886,231 -0.04(-0.87%)
Aug 02, 2021 4.755 4.816 4.658 4.690 1,479,214 -0.02(-0.52%)
Jul 30, 2021 4.658 4.723 4.617 4.715 2,232,264 +0.01(+0.17%)
Jul 29, 2021 4.690 4.747 4.674 4.707 1,233,835 +0.04(+0.87%)
Jul 28, 2021 4.674 4.707 4.617 4.666 1,328,183 +0.02(+0.53%)
Jul 27, 2021 4.674 4.690 4.556 4.642 1,765,226 -0.10(-2.06%)
Jul 26, 2021 4.723 4.837 4.715 4.739 1,165,526 +0.04(+0.86%)
Jul 23, 2021 4.772 4.780 4.633 4.699 1,727,678 -0.05(-1.03%)
Jul 22, 2021 4.796 4.804 4.699 4.747 1,559,664 -0.07(-1.52%)
Jul 21, 2021 4.703 4.845 4.703 4.820 1,941,285 +0.15(+3.31%)
Jul 20, 2021 4.625 4.674 4.536 4.666 3,020,924 +0.03(+0.70%)
Jul 19, 2021 4.601 4.682 4.560 4.633 2,891,938 -0.07(-1.55%)
Jul 16, 2021 4.788 4.825 4.666 4.707 2,077,072 -0.07(-1.53%)
Jul 15, 2021 4.772 4.877 4.739 4.780 1,978,422 -0.02(-0.51%)
Jul 14, 2021 4.918 5.040 4.796 4.804 2,877,161 -0.04(-0.84%)
Jul 13, 2021 4.999 5.056 4.788 4.845 3,910,989 -0.18(-3.56%)
Jul 12, 2021 5.056 5.097 4.983 5.024 2,062,984 -0.10(-1.90%)
Jul 09, 2021 5.105 5.129 5.040 5.121 1,824,996 +0.06(+1.12%)
Jul 08, 2021 4.991 5.089 4.918 5.064 2,757,852 -0.07(-1.27%)
Jul 07, 2021 5.341 5.341 5.089 5.129 2,600,513 -0.15(-2.77%)
Jul 06, 2021 5.381 5.434 5.227 5.276 1,995,563 -0.07(-1.22%)
Jul 02, 2021 5.194 5.341 5.129 5.341 3,334,144 +0.24(+4.62%)
Jul 01, 2021 5.333 5.337 5.072 5.105 2,822,743 -0.17(-3.24%)
Jun 30, 2021 5.235 5.357 5.227 5.276 2,292,760 +0.05(+0.93%)
Jun 29, 2021 5.300 5.365 5.227 5.227 2,800,893 -0.06(-1.08%)
Jun 28, 2021 5.430 5.446 5.227 5.284 2,602,919 -0.14(-2.55%)
Jun 25, 2021 5.495 5.560 5.414 5.422 7,735,333 -0.07(-1.33%)
Jun 24, 2021 5.455 5.544 5.422 5.495 3,097,423 +0.07(+1.35%)
Jun 23, 2021 5.333 5.471 5.316 5.422 2,974,269 +0.14(+2.62%)
Jun 22, 2021 5.251 5.284 5.194 5.284 1,304,145 +0.03(+0.62%)
Jun 21, 2021 5.203 5.284 5.162 5.251 2,056,293 +0.10(+1.89%)
Jun 18, 2021 5.089 5.186 5.016 5.154 2,481,351 -0.02(-0.47%)
Jun 17, 2021 5.251 5.345 5.113 5.178 2,578,223 -0.12(-2.30%)
Jun 16, 2021 5.194 5.333 5.186 5.300 1,952,401 +0.10(+1.88%)
Jun 15, 2021 5.243 5.268 5.121 5.203 1,991,923 -0.02(-0.47%)
Jun 14, 2021 5.284 5.300 5.194 5.227 2,147,112 -0.06(-1.08%)
Jun 11, 2021 5.292 5.362 5.251 5.284 2,315,779 +0.02(+0.31%)
Jun 10, 2021 5.178 5.284 5.170 5.268 2,480,917 +0.09(+1.73%)
Jun 09, 2021 5.162 5.194 5.125 5.178 1,532,443 +0.02(+0.47%)
Jun 08, 2021 5.097 5.170 5.056 5.154 1,977,176 +0.06(+1.12%)
Jun 07, 2021 4.999 5.113 4.975 5.097 2,107,871 +0.10(+1.95%)
Jun 04, 2021 5.089 5.089 4.983 4.999 1,710,507 -0.07(-1.44%)
Jun 03, 2021 5.129 5.137 5.036 5.072 2,554,990 -0.09(-1.73%)
Jun 02, 2021 5.324 5.349 5.137 5.162 3,248,747 -0.17(-3.20%)
Jun 01, 2021 5.235 5.373 5.219 5.333 4,775,611 +0.13(+2.50%)
May 28, 2021 5.024 5.203 5.010 5.203 5,114,630 +0.20(+3.90%)
May 27, 2021 5.024 5.048 4.955 5.007 2,719,957 -0.03(-0.65%)
May 26, 2021 5.048 5.072 4.991 5.040 2,073,350 -0.03(-0.64%)
May 25, 2021 5.203 5.203 5.024 5.072 5,162,811 +0.02(+0.48%)
May 24, 2021 5.121 5.121 5.007 5.048 2,816,288 -0.07(-1.27%)
May 21, 2021 4.975 5.178 4.975 5.113 5,854,188 +0.18(+3.62%)
May 20, 2021 4.772 4.951 4.755 4.934 4,375,215 +0.13(+2.71%)
May 19, 2021 4.788 4.910 4.723 4.804 4,897,847 -0.07(-1.50%)
May 18, 2021 4.764 4.902 4.764 4.877 4,751,261 +0.12(+2.56%)
May 17, 2021 4.683 4.796 4.654 4.755 3,441,303 +0.06(+1.20%)
May 14, 2021 4.699 4.731 4.650 4.699 2,318,105 +0.03(+0.69%)
May 13, 2021 4.642 4.715 4.610 4.667 1,901,628 -0.01(-0.17%)
May 12, 2021 4.731 4.747 4.634 4.675 2,915,560 -0.06(-1.36%)
May 11, 2021 4.659 4.763 4.606 4.739 3,130,142 +0.04(+0.86%)
May 10, 2021 4.796 4.860 4.699 4.699 2,217,976 -0.06(-1.19%)
May 07, 2021 4.642 4.820 4.642 4.755 3,861,022 +0.06(+1.20%)
May 06, 2021 4.691 4.780 4.610 4.699 3,030,165 -0.05(-1.02%)
May 05, 2021 4.796 4.937 4.675 4.747 4,258,333 -0.12(-2.49%)
May 04, 2021 4.990 5.054 4.860 4.868 2,837,750 -0.08(-1.63%)
May 03, 2021 4.836 4.981 4.804 4.949 3,115,498 +0.19(+3.90%)
Apr 30, 2021 4.763 4.877 4.731 4.763 2,372,513 -0.06(-1.17%)
Apr 29, 2021 4.925 4.925 4.788 4.820 2,738,965 -0.02(-0.50%)
Apr 28, 2021 4.675 4.864 4.663 4.844 3,872,694 +0.19(+4.17%)
Apr 27, 2021 4.707 4.739 4.586 4.650 3,108,803 -0.01(-0.17%)
Apr 26, 2021 4.715 4.739 4.642 4.659 2,990,931 -0.05(-1.03%)
Apr 23, 2021 4.731 4.796 4.683 4.707 1,886,863 -0.02(-0.34%)
Apr 22, 2021 4.844 4.860 4.695 4.723 2,697,099 -0.11(-2.34%)
Apr 21, 2021 4.796 4.844 4.735 4.836 2,252,610 +0.04(+0.84%)
Apr 20, 2021 4.877 4.885 4.731 4.796 2,285,264 -0.10(-1.98%)
Apr 19, 2021 4.747 4.901 4.723 4.893 3,717,238 +0.18(+3.77%)
Apr 16, 2021 4.642 4.723 4.590 4.715 2,469,370 +0.07(+1.57%)
Apr 15, 2021 4.707 4.723 4.545 4.642 3,350,587 -0.02(-0.52%)
Apr 14, 2021 4.594 4.755 4.594 4.667 3,288,532 +0.10(+2.12%)
Apr 13, 2021 4.586 4.602 4.471 4.570 3,519,008 -0.02(-0.35%)
Apr 12, 2021 4.844 4.860 4.586 4.586 5,995,483 -0.31(-6.43%)
Apr 09, 2021 5.046 5.046 4.885 4.901 2,874,512 -0.14(-2.72%)
Apr 08, 2021 5.022 5.062 4.965 5.038 1,768,604 -0.02(-0.32%)
Apr 07, 2021 4.998 5.135 4.981 5.054 2,602,412 +0.08(+1.62%)
Apr 06, 2021 4.941 5.046 4.937 4.973 2,472,359 +0.06(+1.32%)
Apr 05, 2021 4.925 4.933 4.836 4.909 2,642,211 +0.02(+0.50%)
Apr 01, 2021 4.804 4.925 4.731 4.885 2,844,662 +0.10(+2.02%)
Mar 31, 2021 4.763 4.860 4.755 4.788 2,955,129 +0.04(+0.85%)
Mar 30, 2021 4.925 4.949 4.715 4.747 4,365,357 -0.20(-4.08%)
Mar 29, 2021 5.224 5.232 4.877 4.949 6,220,951 -0.31(-5.84%)
Mar 26, 2021 5.070 5.325 5.038 5.256 6,574,171 +0.33(+6.72%)
Mar 25, 2021 4.917 4.973 4.747 4.925 3,699,171 -0.02(-0.33%)
Mar 24, 2021 4.877 5.111 4.877 4.941 3,306,300 +0.07(+1.49%)
Mar 23, 2021 5.062 5.074 4.796 4.868 4,304,331 -0.24(-4.74%)
Mar 22, 2021 5.191 5.216 5.095 5.111 1,716,582 -0.10(-1.86%)
Mar 19, 2021 5.070 5.208 4.994 5.208 3,800,975 +0.13(+2.54%)
Mar 18, 2021 5.111 5.313 5.038 5.078 3,678,275 -0.02(-0.47%)
Mar 17, 2021 5.078 5.111 4.973 5.103 2,717,890 -0.02(-0.32%)
Mar 16, 2021 5.337 5.337 5.103 5.119 2,924,862 -0.22(-4.08%)
Mar 15, 2021 5.062 5.345 5.054 5.337 4,423,255 +0.29(+5.76%)
Mar 12, 2021 4.981 5.062 4.941 5.046 2,501,450 +0.05(+0.97%)
Mar 11, 2021 4.965 5.151 4.941 4.998 3,743,730 +0.06(+1.31%)
Mar 10, 2021 4.634 4.949 4.618 4.933 5,154,693 +0.33(+7.19%)
Mar 09, 2021 4.642 4.675 4.594 4.602 3,352,251 -0.01(-0.18%)
Mar 08, 2021 4.610 4.634 4.489 4.610 3,264,079 +0.00(+0.00%)
Mar 05, 2021 4.626 4.650 4.461 4.610 5,067,554 +0.01(+0.18%)
Mar 04, 2021 4.763 4.812 4.602 4.602 4,492,404 -0.15(-3.06%)
Mar 03, 2021 4.683 4.885 4.683 4.747 3,396,070 +0.11(+2.44%)
Mar 02, 2021 4.618 4.816 4.614 4.634 3,773,315 +0.02(+0.35%)
Mar 01, 2021 4.626 4.683 4.545 4.618 3,448,657 +0.11(+2.51%)
Feb 26, 2021 4.642 4.642 4.481 4.505 3,560,689 -0.17(-3.63%)
Feb 25, 2021 4.650 4.747 4.618 4.675 3,034,455 +0.06(+1.22%)
Feb 24, 2021 4.562 4.699 4.554 4.618 2,369,826 +0.10(+2.14%)
Feb 23, 2021 4.586 4.602 4.384 4.521 3,887,019 -0.10(-2.10%)
Feb 22, 2021 4.683 4.747 4.610 4.618 3,254,449 -0.09(-1.89%)
Feb 19, 2021 4.586 4.715 4.570 4.707 2,903,371 +0.14(+3.00%)
Feb 18, 2021 4.763 4.788 4.562 4.570 4,393,706 -0.24(-5.03%)
Feb 17, 2021 4.998 5.062 4.812 4.812 5,150,276 -0.18(-3.56%)
Feb 16, 2021 4.901 5.038 4.861 4.990 8,739,496 +0.22(+4.71%)
Feb 12, 2021 4.637 4.797 4.569 4.765 5,083,333 +0.10(+2.23%)
Feb 11, 2021 4.773 4.773 4.565 4.661 4,507,094 -0.14(-3.00%)
Feb 10, 2021 4.725 4.877 4.701 4.805 5,206,478 +0.04(+0.84%)
Feb 09, 2021 4.461 4.773 4.405 4.765 8,808,074 -0.16(-3.25%)
Feb 08, 2021 4.861 4.950 4.797 4.925 7,156,998 +0.14(+3.02%)
Feb 05, 2021 4.565 4.789 4.565 4.781 5,962,728 +0.29(+6.42%)
Feb 04, 2021 4.453 4.549 4.365 4.493 2,977,984 +0.06(+1.45%)
Feb 03, 2021 4.349 4.477 4.333 4.429 2,469,939 +0.09(+2.03%)
Feb 02, 2021 4.365 4.365 4.261 4.341 2,136,103 +0.03(+0.74%)
Feb 01, 2021 4.309 4.349 4.237 4.309 2,314,884 +0.01(+0.19%)
Jan 29, 2021 4.205 4.357 4.189 4.301 4,293,089 +0.06(+1.32%)
Jan 28, 2021 4.269 4.293 4.205 4.245 2,285,775 -0.02(-0.38%)
Jan 27, 2021 4.261 4.333 4.205 4.261 2,373,474 -0.08(-1.85%)
Jan 26, 2021 4.325 4.381 4.285 4.341 2,676,165 +0.03(+0.74%)
Jan 25, 2021 4.437 4.453 4.165 4.309 4,673,065 -0.10(-2.36%)
Jan 22, 2021 4.349 4.413 4.253 4.413 2,715,597 +0.01(+0.18%)
Jan 21, 2021 4.445 4.485 4.365 4.405 2,350,140 +0.02(+0.36%)
Jan 20, 2021 4.445 4.445 4.293 4.389 2,662,400 -0.03(-0.72%)
Jan 19, 2021 4.565 4.565 4.381 4.421 4,695,487 -0.14(-2.99%)
Jan 15, 2021 4.645 4.645 4.525 4.557 2,544,913 -0.10(-2.23%)
Jan 14, 2021 4.645 4.701 4.621 4.661 2,390,723 +0.02(+0.34%)
Jan 13, 2021 4.717 4.717 4.597 4.645 2,407,771 +0.02(+0.35%)
Jan 12, 2021 4.533 4.741 4.525 4.629 3,858,185 +0.20(+4.52%)
Jan 11, 2021 4.501 4.533 4.381 4.429 3,393,664 -0.16(-3.49%)
Jan 08, 2021 4.485 4.597 4.421 4.589 4,022,266 +0.24(+5.52%)
Jan 07, 2021 4.269 4.413 4.229 4.349 3,249,347 +0.08(+1.88%)
Jan 06, 2021 4.293 4.365 4.237 4.269 2,939,777 -0.02(-0.37%)
Jan 05, 2021 4.341 4.397 4.245 4.285 2,713,414 -0.04(-0.93%)
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.