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

Dht Holdings (NY: DHT )

11.27 +0.21 (+1.90%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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 (%)
Aug 30, 2013 1.963 1.982 1.948 1.963 77,534 +0.00(+0.00%)
Aug 29, 2013 2.011 2.026 1.958 1.963 80,058 -0.05(-2.41%)
Aug 28, 2013 2.036 2.060 2.002 2.011 136,519 -0.04(-1.89%)
Aug 27, 2013 2.055 2.118 2.041 2.050 426,292 +0.00(+0.24%)
Aug 26, 2013 2.060 2.089 2.041 2.045 107,211 -0.02(-0.94%)
Aug 23, 2013 2.050 2.108 2.036 2.065 175,486 +0.02(+0.95%)
Aug 22, 2013 2.044 2.084 2.021 2.045 74,373 +0.02(+0.96%)
Aug 21, 2013 2.041 2.074 2.016 2.026 61,470 -0.02(-1.18%)
Aug 20, 2013 2.045 2.065 2.036 2.050 141,669 -0.00(-0.24%)
Aug 19, 2013 2.060 2.074 2.036 2.055 108,164 -0.02(-1.17%)
Aug 16, 2013 2.017 2.108 2.017 2.079 162,955 +0.06(+2.88%)
Aug 15, 2013 2.050 2.050 2.016 2.021 26,340 -0.02(-1.18%)
Aug 14, 2013 2.012 2.079 2.012 2.045 63,752 +0.03(+1.68%)
Aug 13, 2013 2.021 2.055 2.007 2.012 76,838 -0.02(-1.18%)
Aug 12, 2013 2.012 2.041 1.992 2.036 41,312 +0.02(+0.96%)
Aug 09, 2013 1.963 2.045 1.963 2.016 69,469 +0.05(+2.70%)
Aug 08, 2013 2.045 2.045 1.954 1.963 136,386 -0.09(-4.24%)
Aug 07, 2013 2.113 2.113 2.021 2.050 134,305 -0.06(-2.75%)
Aug 06, 2013 2.098 2.127 2.075 2.108 90,022 +0.02(+0.92%)
Aug 05, 2013 2.171 2.171 2.050 2.089 105,858 -0.08(-3.56%)
Aug 02, 2013 2.171 2.190 2.147 2.166 42,019 -0.00(-0.22%)
Aug 01, 2013 2.243 2.248 2.170 2.171 55,010 -0.07(-3.23%)
Jul 31, 2013 2.267 2.267 2.209 2.243 56,328 +0.00(+0.22%)
Jul 30, 2013 2.229 2.243 2.127 2.238 58,010 -0.00(-0.22%)
Jul 29, 2013 2.253 2.291 2.209 2.243 74,058 -0.03(-1.48%)
Jul 26, 2013 2.277 2.306 2.209 2.277 122,361 +0.01(+0.43%)
Jul 25, 2013 2.195 2.309 2.127 2.267 245,184 +0.04(+1.73%)
Jul 24, 2013 2.074 2.234 2.060 2.229 409,855 +0.14(+6.94%)
Jul 23, 2013 2.147 2.166 2.074 2.084 186,664 -0.06(-2.70%)
Jul 22, 2013 2.123 2.195 2.113 2.142 113,719 +0.02(+1.14%)
Jul 19, 2013 2.147 2.151 2.079 2.118 39,081 -0.03(-1.35%)
Jul 18, 2013 2.103 2.243 2.103 2.147 152,941 +0.05(+2.53%)
Jul 17, 2013 2.127 2.156 2.094 2.094 28,256 -0.04(-2.03%)
Jul 16, 2013 2.147 2.166 2.094 2.137 56,641 -0.03(-1.34%)
Jul 15, 2013 2.108 2.166 2.108 2.166 66,382 +0.06(+2.75%)
Jul 12, 2013 2.103 2.142 2.084 2.108 44,212 +0.00(+0.00%)
Jul 11, 2013 2.123 2.195 2.093 2.108 38,318 -0.03(-1.35%)
Jul 10, 2013 2.098 2.142 2.002 2.137 64,384 +0.04(+1.84%)
Jul 09, 2013 2.050 2.098 2.002 2.098 126,233 +0.06(+2.84%)
Jul 08, 2013 2.113 2.116 2.026 2.041 77,267 -0.08(-3.64%)
Jul 05, 2013 2.094 2.119 2.094 2.118 23,014 +0.02(+1.15%)
Jul 03, 2013 2.195 2.195 2.050 2.094 72,454 -0.09(-3.98%)
Jul 02, 2013 2.166 2.243 2.166 2.180 69,583 -0.01(-0.44%)
Jul 01, 2013 2.147 2.277 2.147 2.190 106,679 +0.03(+1.34%)
Jun 28, 2013 2.108 2.161 2.103 2.161 65,464 +0.06(+2.99%)
Jun 26, 2013 2.098 2.123 2.089 2.098 12,056 -0.02(-1.14%)
Jun 25, 2013 2.089 2.125 2.065 2.123 36,525 +0.03(+1.62%)
Jun 24, 2013 2.103 2.106 2.074 2.089 41,260 -0.05(-2.48%)
Jun 21, 2013 2.123 2.180 2.118 2.142 42,234 -0.01(-0.45%)
Jun 20, 2013 2.123 2.151 2.098 2.151 66,604 +0.01(+0.45%)
Jun 19, 2013 2.147 2.151 2.127 2.142 19,979 -0.00(-0.22%)
Jun 18, 2013 2.161 2.171 2.118 2.147 27,562 -0.01(-0.67%)
Jun 17, 2013 2.142 2.161 2.108 2.161 93,638 +0.03(+1.36%)
Jun 14, 2013 2.108 2.132 2.108 2.132 19,616 +0.02(+1.14%)
Jun 13, 2013 2.100 2.123 2.098 2.108 19,761 +0.00(+0.23%)
Jun 12, 2013 2.118 2.118 2.098 2.103 68,797 -0.02(-0.91%)
Jun 11, 2013 2.108 2.137 2.103 2.123 44,479 -0.01(-0.68%)
Jun 10, 2013 2.123 2.137 2.109 2.137 30,754 +0.00(+0.00%)
Jun 07, 2013 2.127 2.147 2.108 2.137 25,439 +0.00(+0.23%)
Jun 06, 2013 2.098 2.137 2.098 2.132 42,844 +0.02(+0.94%)
Jun 05, 2013 2.137 2.141 2.098 2.112 58,940 -0.02(-0.93%)
Jun 04, 2013 2.176 2.180 2.123 2.132 58,028 -0.04(-1.78%)
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.