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

Dht Holdings (NY: DHT )

11.00 -0.31 (-2.74%)
Streaming Delayed Price Updated: 12:10 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 (%)
Dec 31, 2012 1.833 1.897 1.814 1.874 113,535 +0.03(+1.75%)
Dec 28, 2012 1.874 1.938 1.837 1.842 154,568 -0.05(-2.67%)
Dec 27, 2012 1.929 1.929 1.837 1.892 204,864 +0.03(+1.48%)
Dec 26, 2012 1.860 1.888 1.860 1.865 117,948 -0.01(-0.73%)
Dec 24, 2012 1.943 1.943 1.868 1.878 53,308 -0.09(-4.66%)
Dec 21, 2012 1.856 1.989 1.823 1.970 222,019 +0.09(+4.63%)
Dec 20, 2012 1.929 1.938 1.810 1.883 155,398 -0.05(-2.38%)
Dec 19, 2012 1.865 1.943 1.860 1.929 253,465 +0.07(+3.70%)
Dec 18, 2012 1.851 1.869 1.796 1.860 152,848 +0.01(+0.50%)
Dec 17, 2012 1.764 1.878 1.764 1.851 333,973 +0.08(+4.40%)
Dec 14, 2012 1.736 1.791 1.732 1.773 212,841 +0.03(+1.85%)
Dec 13, 2012 1.663 1.768 1.663 1.741 297,782 +0.06(+3.84%)
Dec 12, 2012 1.695 1.709 1.649 1.676 209,665 +0.00(+0.00%)
Dec 11, 2012 1.667 1.709 1.667 1.676 166,284 -0.01(-0.55%)
Dec 10, 2012 1.681 1.722 1.663 1.686 52,194 +0.00(+0.27%)
Dec 07, 2012 1.681 1.722 1.663 1.681 99,149 +0.01(+0.55%)
Dec 06, 2012 1.722 1.732 1.667 1.672 77,862 -0.06(-3.19%)
Dec 05, 2012 1.699 1.745 1.681 1.727 94,529 +0.01(+0.80%)
Dec 04, 2012 1.676 1.736 1.667 1.713 221,995 +0.01(+0.54%)
Nov 30, 2012 1.718 1.722 1.644 1.704 151,502 -0.01(-0.54%)
Nov 29, 2012 1.722 1.745 1.690 1.713 196,056 +0.00(+0.00%)
Nov 28, 2012 1.686 1.732 1.676 1.713 154,744 +0.03(+1.91%)
Nov 27, 2012 1.690 1.745 1.681 1.681 162,574 -0.03(-1.61%)
Nov 26, 2012 1.736 1.768 1.709 1.709 150,714 -0.04(-2.11%)
Nov 23, 2012 1.745 1.828 1.708 1.745 100,286 +0.00(+0.00%)
Nov 21, 2012 1.727 1.764 1.722 1.745 87,163 +0.02(+1.33%)
Nov 20, 2012 1.713 1.796 1.699 1.722 200,226 +0.03(+1.63%)
Nov 19, 2012 1.727 1.727 1.676 1.695 102,063 -0.01(-0.81%)
Nov 16, 2012 1.681 1.727 1.626 1.709 186,666 +0.02(+1.09%)
Nov 15, 2012 1.699 1.727 1.667 1.690 232,300 -0.01(-0.54%)
Nov 14, 2012 1.713 1.736 1.640 1.699 326,511 -0.02(-1.33%)
Nov 13, 2012 1.718 1.768 1.704 1.722 72,114 -0.01(-0.79%)
Nov 12, 2012 1.777 1.837 1.736 1.736 86,848 -0.06(-3.08%)
Nov 09, 2012 1.796 1.833 1.727 1.791 481,807 -0.02(-1.27%)
Nov 08, 2012 1.897 1.947 1.814 1.814 195,061 -0.08(-4.13%)
Nov 07, 2012 1.897 1.947 1.819 1.892 139,074 -0.04(-2.14%)
Nov 06, 2012 1.943 1.975 1.929 1.934 113,779 +0.00(+0.00%)
Nov 05, 2012 1.934 1.980 1.929 1.934 122,808 -0.02(-1.17%)
Nov 02, 2012 1.947 1.998 1.920 1.957 229,112 +0.00(+0.00%)
Nov 01, 2012 1.938 1.975 1.915 1.957 110,963 +0.02(+0.95%)
Oct 31, 2012 1.975 1.984 1.906 1.938 237,325 -0.06(-2.99%)
Oct 26, 2012 1.984 1.998 1.998 1.998 211,851 -0.02(-0.91%)
Oct 25, 2012 1.989 2.085 1.888 2.016 999,617 -0.06(-2.88%)
Oct 24, 2012 2.384 2.384 2.067 2.076 1,259,432 -0.37(-15.20%)
Oct 23, 2012 2.407 2.517 2.388 2.448 227,536 -0.13(-5.16%)
Oct 19, 2012 2.595 2.618 2.549 2.581 128,266 +0.00(+0.00%)
Oct 18, 2012 2.590 2.641 2.540 2.581 228,385 +0.01(+0.36%)
Oct 17, 2012 2.595 2.595 2.531 2.572 225,032 -0.03(-1.06%)
Oct 16, 2012 2.774 2.774 2.572 2.600 305,026 -0.16(-5.67%)
Oct 15, 2012 2.792 2.825 2.742 2.756 87,091 +0.00(+0.00%)
Oct 12, 2012 2.792 2.806 2.733 2.756 130,550 -0.02(-0.83%)
Oct 11, 2012 2.820 2.825 2.774 2.779 109,461 +0.02(+0.67%)
Oct 10, 2012 2.797 2.825 2.756 2.760 136,381 -0.02(-0.83%)
Oct 09, 2012 2.788 2.800 2.774 2.783 66,560 -0.02(-0.66%)
Oct 08, 2012 2.806 2.806 2.779 2.802 33,049 +0.00(+0.00%)
Oct 05, 2012 2.783 2.893 2.783 2.802 104,085 +0.02(+0.74%)
Oct 04, 2012 2.825 2.825 2.776 2.781 89,506 -0.03(-0.90%)
Oct 03, 2012 2.829 2.834 2.779 2.806 76,919 -0.03(-0.97%)
Oct 02, 2012 2.866 2.870 2.802 2.834 83,786 +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.