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

Dht Holdings (NY: DHT )

11.51 +0.03 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2013 2.046 2.074 2.026 2.074 42,951 +0.03(+1.65%)
Feb 27, 2013 2.036 2.050 2.021 2.041 16,552 +0.01(+0.48%)
Feb 26, 2013 2.007 2.050 2.002 2.031 56,753 +0.03(+1.45%)
Feb 22, 2013 2.021 2.050 1.934 2.002 140,551 -0.02(-0.95%)
Feb 21, 2013 2.084 2.094 2.021 2.021 40,984 -0.07(-3.23%)
Feb 20, 2013 2.084 2.123 2.079 2.089 66,117 +0.02(+0.93%)
Feb 19, 2013 2.094 2.094 2.026 2.069 103,721 -0.00(-0.23%)
Feb 15, 2013 2.074 2.108 2.074 2.074 32,342 -0.00(-0.23%)
Feb 14, 2013 2.137 2.166 2.079 2.079 23,318 -0.07(-3.15%)
Feb 13, 2013 2.132 2.174 2.132 2.147 15,671 +0.02(+1.14%)
Feb 12, 2013 2.098 2.147 2.098 2.123 47,748 +0.01(+0.46%)
Feb 11, 2013 2.055 2.118 2.045 2.113 60,905 +0.06(+2.82%)
Feb 08, 2013 2.108 2.108 2.045 2.055 38,822 -0.04(-2.07%)
Feb 07, 2013 2.171 2.185 2.060 2.098 66,529 -0.09(-3.97%)
Feb 06, 2013 2.185 2.205 2.180 2.185 27,066 +0.00(+0.00%)
Feb 04, 2013 2.171 2.202 2.171 2.185 24,763 +0.00(+0.22%)
Feb 01, 2013 2.195 2.219 2.180 2.180 37,808 -0.02(-0.88%)
Jan 31, 2013 2.248 2.304 2.195 2.200 179,573 -0.06(-2.77%)
Jan 30, 2013 2.258 2.340 2.243 2.262 191,447 +0.00(+0.00%)
Jan 29, 2013 2.258 2.291 2.243 2.262 90,686 +0.00(+0.21%)
Jan 28, 2013 2.200 2.311 2.200 2.258 147,462 +0.06(+2.63%)
Jan 25, 2013 2.219 2.243 2.185 2.200 53,049 -0.01(-0.44%)
Jan 24, 2013 2.282 2.301 2.185 2.209 97,576 -0.08(-3.58%)
Jan 23, 2013 2.287 2.311 2.277 2.291 78,959 +0.01(+0.64%)
Jan 22, 2013 2.214 2.291 2.214 2.277 174,191 +0.07(+3.28%)
Jan 18, 2013 2.171 2.205 2.171 2.205 52,533 +0.04(+1.78%)
Jan 17, 2013 2.132 2.209 2.132 2.166 139,595 +0.04(+1.81%)
Jan 16, 2013 2.132 2.147 2.127 2.127 39,073 -0.02(-0.90%)
Jan 15, 2013 2.166 2.166 2.132 2.147 35,767 -0.03(-1.33%)
Jan 14, 2013 2.171 2.176 2.142 2.176 50,881 +0.00(+0.22%)
Jan 11, 2013 2.171 2.214 2.147 2.171 57,197 +0.01(+0.45%)
Jan 10, 2013 2.156 2.195 2.142 2.161 42,363 +0.00(+0.00%)
Jan 09, 2013 2.166 2.195 2.123 2.161 64,639 -0.01(-0.44%)
Jan 08, 2013 2.176 2.195 2.147 2.171 66,556 +0.00(+0.22%)
Jan 07, 2013 2.234 2.234 2.123 2.166 117,267 -0.07(-3.02%)
Jan 04, 2013 2.151 2.296 2.108 2.234 571,694 +0.10(+4.75%)
Jan 03, 2013 2.002 2.156 2.002 2.132 411,700 +0.13(+6.51%)
Jan 02, 2013 1.968 2.016 1.944 2.002 100,993 +0.03(+1.72%)
Dec 31, 2012 1.925 1.992 1.905 1.968 108,095 +0.03(+1.75%)
Dec 28, 2012 1.968 2.036 1.930 1.934 147,162 -0.05(-2.67%)
Dec 27, 2012 2.026 2.026 1.930 1.987 195,047 +0.03(+1.48%)
Dec 26, 2012 1.954 1.983 1.954 1.959 112,296 -0.01(-0.73%)
Dec 24, 2012 2.041 2.041 1.962 1.973 50,754 -0.10(-4.66%)
Dec 21, 2012 1.949 2.089 1.915 2.069 211,380 +0.09(+4.63%)
Dec 20, 2012 2.026 2.036 1.901 1.978 147,952 -0.05(-2.38%)
Dec 19, 2012 1.959 2.041 1.954 2.026 241,320 +0.07(+3.70%)
Dec 18, 2012 1.944 1.963 1.886 1.954 145,524 +0.01(+0.50%)
Dec 17, 2012 1.852 1.973 1.852 1.944 317,970 +0.08(+4.40%)
Dec 14, 2012 1.823 1.881 1.819 1.862 202,643 +0.03(+1.85%)
Dec 13, 2012 1.746 1.857 1.746 1.828 283,513 +0.07(+3.84%)
Dec 12, 2012 1.780 1.795 1.732 1.761 199,618 +0.00(+0.00%)
Dec 11, 2012 1.751 1.795 1.751 1.761 158,316 -0.01(-0.55%)
Dec 10, 2012 1.766 1.809 1.746 1.770 49,693 +0.00(+0.27%)
Dec 07, 2012 1.766 1.809 1.746 1.766 94,398 +0.01(+0.55%)
Dec 06, 2012 1.809 1.819 1.751 1.756 74,131 -0.06(-3.19%)
Dec 05, 2012 1.785 1.833 1.766 1.814 90,000 +0.01(+0.80%)
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.