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

Dht Holdings (NY: DHT )

10.99 -0.32 (-2.83%)
Streaming Delayed Price Updated: 11:32 AM 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 (%)
Feb 28, 2014 3.534 3.692 3.534 3.641 686,121 +0.12(+3.29%)
Feb 27, 2014 3.539 3.539 3.497 3.525 408,551 +0.01(+0.26%)
Feb 26, 2014 3.539 3.553 3.478 3.516 914,299 +0.02(+0.53%)
Feb 25, 2014 3.469 3.506 3.437 3.497 830,113 +0.05(+1.48%)
Feb 24, 2014 3.474 3.557 3.446 3.446 702,344 -0.06(-1.59%)
Feb 21, 2014 3.539 3.641 3.497 3.502 527,420 -0.02(-0.53%)
Feb 20, 2014 3.553 3.567 3.516 3.520 599,304 -0.01(-0.39%)
Feb 19, 2014 3.692 3.720 3.534 3.534 632,740 -0.15(-4.16%)
Feb 18, 2014 3.660 3.701 3.581 3.687 1,123,363 +0.00(+0.00%)
Feb 14, 2014 3.683 3.687 3.687 3.687 2,316,255 +0.02(+0.63%)
Feb 13, 2014 3.664 3.711 3.608 3.664 1,465,190 -0.01(-0.38%)
Feb 12, 2014 3.590 3.711 3.555 3.678 1,157,899 +0.09(+2.59%)
Feb 11, 2014 3.534 3.622 3.530 3.585 1,037,071 +0.02(+0.52%)
Feb 10, 2014 3.585 3.622 3.492 3.567 777,238 -0.01(-0.26%)
Feb 07, 2014 3.599 3.618 3.567 3.576 609,528 +0.00(+0.00%)
Feb 06, 2014 3.618 3.650 3.543 3.576 1,222,365 +0.00(+0.13%)
Feb 05, 2014 3.641 3.669 3.488 3.571 723,878 -0.08(-2.16%)
Feb 04, 2014 3.725 3.725 3.618 3.650 546,265 -0.07(-2.00%)
Feb 03, 2014 3.799 3.799 3.690 3.725 655,191 -0.08(-2.07%)
Jan 31, 2014 3.743 3.873 3.715 3.803 539,651 -0.09(-2.38%)
Jan 30, 2014 3.840 3.924 3.789 3.896 524,668 +0.11(+2.94%)
Jan 29, 2014 3.683 3.905 3.650 3.785 426,286 +0.07(+1.87%)
Jan 28, 2014 3.701 3.715 3.613 3.715 365,625 +0.05(+1.39%)
Jan 27, 2014 3.748 3.748 3.419 3.664 618,976 -0.08(-2.23%)
Jan 24, 2014 3.766 3.864 3.595 3.748 797,477 -0.08(-2.06%)
Jan 23, 2014 3.845 3.938 3.623 3.827 1,707,982 +0.25(+7.13%)
Jan 22, 2014 3.845 3.845 3.522 3.572 560,117 -0.25(-6.66%)
Jan 21, 2014 3.845 3.937 3.715 3.827 539,109 +0.00(+0.00%)
Jan 17, 2014 3.864 3.827 3.827 3.827 394,164 -0.00(-0.12%)
Jan 16, 2014 3.613 3.840 3.613 3.831 441,211 +0.18(+4.95%)
Jan 15, 2014 3.428 3.698 3.423 3.650 840,589 +0.23(+6.78%)
Jan 14, 2014 3.368 3.479 3.340 3.419 271,921 +0.09(+2.64%)
Jan 13, 2014 3.317 3.391 3.243 3.331 398,818 +0.05(+1.41%)
Jan 10, 2014 3.312 3.451 3.229 3.284 546,291 -0.06(-1.66%)
Jan 09, 2014 3.410 3.410 3.212 3.340 370,840 +0.04(+1.12%)
Jan 08, 2014 3.317 3.335 3.262 3.303 184,162 -0.03(-0.97%)
Jan 07, 2014 3.224 3.340 3.146 3.335 429,272 +0.11(+3.30%)
Jan 06, 2014 3.081 3.234 3.071 3.229 453,485 +0.13(+4.19%)
Jan 03, 2014 3.090 3.122 3.067 3.099 169,011 +0.01(+0.30%)
Jan 02, 2014 3.187 3.196 3.058 3.090 338,230 -0.08(-2.49%)
Dec 31, 2013 3.044 3.169 3.169 3.169 284,074 +0.16(+5.23%)
Dec 30, 2013 3.058 3.127 2.919 3.011 578,646 -0.09(-2.99%)
Dec 27, 2013 3.118 3.145 3.062 3.104 284,299 +0.01(+0.30%)
Dec 26, 2013 3.044 3.108 3.044 3.095 148,394 +0.04(+1.21%)
Dec 24, 2013 3.030 3.099 3.030 3.058 91,376 +0.01(+0.30%)
Dec 23, 2013 2.979 3.058 2.946 3.048 285,151 +0.09(+2.97%)
Dec 20, 2013 2.928 2.974 2.831 2.960 477,966 +0.02(+0.79%)
Dec 19, 2013 2.886 2.965 2.868 2.937 254,896 +0.05(+1.60%)
Dec 18, 2013 2.886 2.909 2.849 2.891 208,646 +0.00(+0.16%)
Dec 17, 2013 2.909 2.932 2.858 2.886 256,159 -0.02(-0.64%)
Dec 16, 2013 2.775 2.942 2.775 2.905 522,270 +0.13(+4.67%)
Dec 13, 2013 2.747 2.807 2.701 2.775 796,397 +0.01(+0.34%)
Dec 12, 2013 2.886 2.895 2.747 2.766 202,718 -0.14(-4.94%)
Dec 11, 2013 2.895 2.965 2.895 2.909 223,147 +0.01(+0.48%)
Dec 10, 2013 2.919 2.952 2.844 2.895 278,447 -0.03(-0.95%)
Dec 09, 2013 2.803 2.923 2.803 2.923 484,457 +0.13(+4.47%)
Dec 06, 2013 2.715 2.803 2.678 2.798 510,833 +0.08(+3.07%)
Dec 05, 2013 2.687 2.733 2.664 2.715 583,009 +0.05(+1.74%)
Dec 04, 2013 2.673 2.748 2.655 2.668 628,584 +0.04(+1.59%)
Dec 03, 2013 2.692 2.752 2.599 2.627 302,494 -0.01(-0.53%)
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.