Skip to main content

Dht Holdings (NY: DHT )

11.48 +0.06 (+0.53%)
Streaming Delayed Price Updated: 1:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 1.924 1.992 1.905 1.968 108,113 +0.03(+1.75%)
Dec 28, 2012 1.968 2.035 1.929 1.934 147,188 -0.05(-2.67%)
Dec 27, 2012 2.026 2.026 1.929 1.987 195,082 +0.03(+1.48%)
Dec 26, 2012 1.953 1.982 1.953 1.958 112,316 -0.01(-0.73%)
Dec 24, 2012 2.040 2.040 1.961 1.973 50,763 -0.10(-4.66%)
Dec 21, 2012 1.949 2.088 1.915 2.069 211,417 +0.09(+4.63%)
Dec 20, 2012 2.026 2.035 1.900 1.977 147,977 -0.05(-2.38%)
Dec 19, 2012 1.958 2.040 1.953 2.026 241,363 +0.07(+3.70%)
Dec 18, 2012 1.944 1.963 1.886 1.953 145,550 +0.01(+0.50%)
Dec 17, 2012 1.852 1.973 1.852 1.944 318,026 +0.08(+4.40%)
Dec 14, 2012 1.823 1.881 1.818 1.862 202,678 +0.03(+1.85%)
Dec 13, 2012 1.746 1.857 1.746 1.828 283,563 +0.07(+3.84%)
Dec 12, 2012 1.780 1.794 1.732 1.760 199,653 +0.00(+0.00%)
Dec 11, 2012 1.751 1.794 1.751 1.760 158,344 -0.01(-0.55%)
Dec 10, 2012 1.765 1.809 1.746 1.770 49,701 +0.00(+0.27%)
Dec 07, 2012 1.765 1.809 1.746 1.765 94,415 +0.01(+0.55%)
Dec 06, 2012 1.809 1.818 1.751 1.756 74,144 -0.06(-3.19%)
Dec 05, 2012 1.785 1.833 1.765 1.813 90,015 +0.01(+0.80%)
Dec 04, 2012 1.760 1.823 1.751 1.799 211,395 +0.01(+0.54%)
Nov 30, 2012 1.804 1.809 1.727 1.789 144,268 -0.01(-0.54%)
Nov 29, 2012 1.809 1.833 1.775 1.799 186,695 +0.00(+0.00%)
Nov 28, 2012 1.770 1.818 1.760 1.799 147,355 +0.03(+1.91%)
Nov 27, 2012 1.775 1.833 1.765 1.765 154,811 -0.03(-1.61%)
Nov 26, 2012 1.823 1.857 1.794 1.794 143,518 -0.04(-2.11%)
Nov 23, 2012 1.833 1.920 1.794 1.833 95,497 +0.00(+0.00%)
Nov 21, 2012 1.813 1.852 1.809 1.833 83,001 +0.02(+1.33%)
Nov 20, 2012 1.799 1.886 1.785 1.809 190,665 +0.03(+1.63%)
Nov 19, 2012 1.813 1.813 1.760 1.780 97,189 -0.01(-0.81%)
Nov 16, 2012 1.765 1.813 1.707 1.794 177,753 +0.02(+1.09%)
Nov 15, 2012 1.785 1.813 1.751 1.775 221,208 -0.01(-0.54%)
Nov 14, 2012 1.799 1.823 1.722 1.785 310,921 -0.02(-1.33%)
Nov 13, 2012 1.804 1.857 1.789 1.809 68,670 -0.01(-0.79%)
Nov 12, 2012 1.867 1.929 1.823 1.823 82,701 -0.06(-3.08%)
Nov 09, 2012 1.886 1.924 1.813 1.881 458,801 -0.02(-1.27%)
Nov 08, 2012 1.992 2.045 1.905 1.905 185,747 -0.08(-4.13%)
Nov 07, 2012 1.992 2.045 1.910 1.987 132,434 -0.04(-2.14%)
Nov 06, 2012 2.040 2.074 2.026 2.031 108,346 +0.00(+0.00%)
Nov 05, 2012 2.031 2.080 2.026 2.031 116,944 -0.02(-1.17%)
Nov 02, 2012 2.045 2.098 2.017 2.055 218,172 +0.00(+0.00%)
Nov 01, 2012 2.035 2.074 2.011 2.055 105,665 +0.02(+0.95%)
Oct 31, 2012 2.074 2.084 2.002 2.035 225,993 -0.06(-2.99%)
Oct 26, 2012 2.084 2.098 2.098 2.098 201,735 -0.02(-0.91%)
Oct 25, 2012 2.088 2.190 1.982 2.117 951,886 -0.06(-2.88%)
Oct 24, 2012 2.503 2.503 2.170 2.180 1,199,295 -0.39(-15.20%)
Oct 23, 2012 2.527 2.643 2.508 2.571 216,671 -0.14(-5.16%)
Oct 19, 2012 2.725 2.749 2.677 2.711 122,142 +0.00(+0.00%)
Oct 18, 2012 2.720 2.773 2.667 2.711 217,480 +0.01(+0.36%)
Oct 17, 2012 2.725 2.725 2.658 2.701 214,287 -0.03(-1.06%)
Oct 16, 2012 2.913 2.913 2.701 2.730 290,461 -0.16(-5.67%)
Oct 15, 2012 2.932 2.966 2.879 2.894 82,933 +0.00(+0.00%)
Oct 12, 2012 2.932 2.947 2.870 2.894 124,317 -0.02(-0.83%)
Oct 11, 2012 2.961 2.966 2.913 2.918 104,234 +0.02(+0.67%)
Oct 10, 2012 2.937 2.966 2.894 2.899 129,869 -0.02(-0.83%)
Oct 09, 2012 2.928 2.941 2.913 2.923 63,381 -0.02(-0.66%)
Oct 08, 2012 2.947 2.947 2.918 2.942 31,471 +0.00(+0.00%)
Oct 05, 2012 2.923 3.039 2.923 2.942 99,115 +0.02(+0.74%)
Oct 04, 2012 2.966 2.966 2.916 2.920 85,232 -0.03(-0.90%)
Oct 03, 2012 2.971 2.976 2.918 2.947 73,246 -0.03(-0.97%)
Oct 02, 2012 3.010 3.014 2.942 2.976 79,786 +0.00(+0.00%)
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.