Skip to main content

Dht Holdings (NY: DHT )

11.48 +0.06 (+0.53%)
Streaming Delayed Price Updated: 2:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 3.588 3.598 3.598 3.598 1,614,694 +0.01(+0.27%)
Dec 30, 2014 3.494 3.598 3.445 3.588 2,239,656 +0.07(+1.96%)
Dec 29, 2014 3.553 3.593 3.489 3.519 1,093,105 -0.05(-1.38%)
Dec 26, 2014 3.519 3.659 3.504 3.568 1,100,765 +0.06(+1.68%)
Dec 24, 2014 3.494 3.509 3.509 3.509 683,100 -0.02(-0.56%)
Dec 23, 2014 3.529 3.563 3.485 3.529 3,465,310 -0.00(-0.14%)
Dec 22, 2014 3.445 3.539 3.376 3.534 5,045,145 +0.09(+2.72%)
Dec 19, 2014 3.524 3.553 3.357 3.440 3,123,817 -0.08(-2.37%)
Dec 18, 2014 3.509 3.558 3.371 3.524 2,629,436 +0.07(+2.14%)
Dec 17, 2014 3.366 3.495 3.352 3.450 4,297,651 +0.07(+2.19%)
Dec 16, 2014 3.460 3.529 3.347 3.376 4,109,284 -0.08(-2.28%)
Dec 15, 2014 3.312 3.608 3.307 3.455 5,321,345 +0.19(+5.72%)
Dec 12, 2014 3.174 3.411 3.165 3.268 9,998,144 +0.21(+6.75%)
Dec 11, 2014 3.002 3.150 2.992 3.061 3,622,878 +0.06(+1.97%)
Dec 10, 2014 2.963 3.096 2.943 3.002 4,112,708 +0.01(+0.49%)
Dec 09, 2014 2.830 2.997 2.810 2.987 3,455,474 +0.12(+4.12%)
Dec 08, 2014 3.017 3.027 2.825 2.869 2,788,963 -0.15(-4.89%)
Dec 05, 2014 3.056 3.106 3.012 3.017 1,883,980 -0.02(-0.65%)
Dec 04, 2014 3.022 3.076 3.002 3.037 2,413,000 +0.02(+0.65%)
Dec 03, 2014 2.992 3.098 2.957 3.017 2,594,255 +0.03(+1.16%)
Dec 02, 2014 2.973 3.049 2.973 2.983 5,684,258 +0.00(+0.17%)
Dec 01, 2014 3.101 3.248 2.938 2.978 4,974,616 -0.11(-3.51%)
Nov 28, 2014 3.115 3.199 3.071 3.086 3,116,608 -0.01(-0.48%)
Nov 26, 2014 3.101 3.101 3.101 3.101 1,151,640 -0.01(-0.32%)
Nov 25, 2014 3.002 3.142 3.002 3.111 1,901,552 +0.12(+3.95%)
Nov 24, 2014 2.894 3.012 2.879 2.992 752,601 +0.11(+3.93%)
Nov 21, 2014 2.938 2.987 2.869 2.879 1,703,294 -0.00(-0.17%)
Nov 20, 2014 2.899 2.987 2.874 2.884 4,532,211 -0.02(-0.68%)
Nov 19, 2014 3.042 3.071 2.904 2.904 1,807,927 -0.12(-4.06%)
Nov 18, 2014 3.037 3.101 2.992 3.027 1,488,204 -0.00(-0.16%)
Nov 17, 2014 3.056 3.105 2.978 3.032 662,547 -0.04(-1.44%)
Nov 14, 2014 3.125 3.154 3.032 3.076 965,540 +0.01(+0.48%)
Nov 13, 2014 3.140 3.174 3.007 3.061 1,418,248 -0.09(-2.95%)
Nov 12, 2014 3.105 3.189 3.105 3.154 696,890 +0.02(+0.63%)
Nov 11, 2014 3.154 3.238 3.046 3.135 932,275 -0.02(-0.78%)
Nov 10, 2014 3.199 3.203 3.100 3.159 560,844 -0.02(-0.62%)
Nov 07, 2014 3.145 3.179 3.105 3.179 636,777 +0.04(+1.25%)
Nov 06, 2014 3.076 3.140 3.064 3.140 505,898 +0.06(+2.07%)
Nov 05, 2014 3.140 3.169 3.044 3.076 1,237,811 -0.05(-1.57%)
Nov 04, 2014 3.243 3.287 3.091 3.125 771,702 -0.11(-3.34%)
Nov 03, 2014 3.262 3.306 3.218 3.233 718,671 -0.03(-1.05%)
Oct 31, 2014 3.306 3.306 3.184 3.267 976,933 +0.06(+1.99%)
Oct 30, 2014 3.213 3.260 3.189 3.203 1,165,420 -0.05(-1.51%)
Oct 29, 2014 3.110 3.248 3.110 3.253 2,853,210 +0.16(+5.24%)
Oct 28, 2014 2.968 3.100 2.963 3.091 4,338,736 +0.16(+5.35%)
Oct 27, 2014 2.968 3.002 3.002 2.934 696,050 -0.07(-2.29%)
Oct 24, 2014 2.978 3.007 2.943 3.002 639,814 +0.03(+1.16%)
Oct 23, 2014 2.988 3.027 2.924 2.968 1,664,170 +0.02(+0.67%)
Oct 22, 2014 3.110 3.115 2.946 2.948 1,256,458 -0.15(-4.91%)
Oct 21, 2014 3.022 3.140 3.022 3.100 1,039,694 +0.10(+3.44%)
Oct 20, 2014 3.022 3.046 2.988 2.997 906,762 -0.02(-0.81%)
Oct 17, 2014 3.086 3.120 2.958 3.022 3,251,711 +0.06(+1.99%)
Oct 16, 2014 2.870 3.019 2.847 2.963 3,293,939 +0.03(+1.17%)
Oct 15, 2014 2.683 2.939 2.669 2.929 2,954,790 +0.21(+7.57%)
Oct 14, 2014 2.610 2.728 2.551 2.723 2,729,100 +0.12(+4.72%)
Oct 13, 2014 2.742 2.772 2.590 2.600 2,751,653 -0.11(-4.16%)
Oct 10, 2014 2.708 2.796 2.654 2.713 2,883,415 -0.02(-0.72%)
Oct 09, 2014 2.855 2.875 2.708 2.732 1,957,163 -0.13(-4.46%)
Oct 08, 2014 2.889 2.889 2.688 2.860 2,742,760 -0.04(-1.35%)
Oct 07, 2014 3.007 3.007 2.894 2.899 1,022,003 -0.12(-4.06%)
Oct 06, 2014 3.066 3.105 2.983 3.022 1,057,159 -0.05(-1.60%)
Oct 03, 2014 3.135 3.135 3.046 3.071 1,246,044 -0.03(-1.11%)
Oct 02, 2014 3.149 3.154 3.027 3.105 2,557,554 -0.05(-1.71%)
Oct 01, 2014 3.032 3.211 3.012 3.159 4,015,489 +0.14(+4.55%)
Sep 30, 2014 3.002 3.042 2.968 3.022 3,872,483 +0.02(+0.82%)
Sep 29, 2014 3.002 3.061 2.973 2.997 1,351,049 -0.05(-1.61%)
Sep 26, 2014 3.012 3.066 2.948 3.046 2,303,807 +0.05(+1.80%)
Sep 25, 2014 3.115 3.130 2.988 2.993 4,080,910 -0.12(-3.79%)
Sep 24, 2014 3.096 3.115 2.997 3.110 2,226,327 +0.02(+0.79%)
Sep 23, 2014 3.091 3.115 3.046 3.086 1,737,584 -0.01(-0.47%)
Sep 22, 2014 3.272 3.282 3.091 3.100 1,338,056 -0.20(-6.09%)
Sep 19, 2014 3.360 3.395 3.218 3.302 3,289,767 -0.05(-1.61%)
Sep 18, 2014 3.375 3.390 3.316 3.356 1,773,535 -0.00(-0.15%)
Sep 17, 2014 3.390 3.424 3.336 3.360 2,176,940 -0.02(-0.58%)
Sep 16, 2014 3.405 3.405 3.326 3.380 2,106,255 -0.04(-1.15%)
Sep 15, 2014 3.341 3.429 3.297 3.419 2,135,741 +0.07(+2.05%)
Sep 12, 2014 3.414 3.441 3.336 3.351 1,169,448 -0.04(-1.16%)
Sep 11, 2014 3.390 3.409 3.260 3.390 2,590,970 -0.03(-0.86%)
Sep 10, 2014 3.159 3.483 3.145 3.419 3,494,406 +0.28(+9.08%)
Sep 09, 2014 3.169 3.174 3.105 3.135 688,710 -0.03(-1.08%)
Sep 08, 2014 3.076 3.174 3.066 3.169 806,146 +0.09(+3.03%)
Sep 05, 2014 3.091 3.127 3.046 3.076 2,315,090 -0.04(-1.42%)
Sep 04, 2014 3.203 3.189 3.100 3.120 5,049,308 -0.07(-2.15%)
Sep 03, 2014 3.316 3.330 3.179 3.189 846,077 -0.12(-3.69%)
Sep 02, 2014 3.418 3.418 3.311 3.311 891,987 -0.11(-3.29%)
Aug 29, 2014 3.482 3.423 3.423 3.423 1,045,728 -0.06(-1.82%)
Aug 28, 2014 3.521 3.590 3.472 3.487 772,962 -0.05(-1.38%)
Aug 27, 2014 3.619 3.619 3.521 3.536 431,039 -0.09(-2.43%)
Aug 26, 2014 3.550 3.638 3.526 3.624 540,478 +0.09(+2.49%)
Aug 25, 2014 3.599 3.614 3.526 3.536 186,550 -0.04(-1.09%)
Aug 22, 2014 3.550 3.580 3.516 3.575 547,095 +0.02(+0.55%)
Aug 21, 2014 3.546 3.575 3.487 3.555 373,959 +0.01(+0.28%)
Aug 20, 2014 3.526 3.590 3.526 3.546 456,241 +0.01(+0.42%)
Aug 19, 2014 3.619 3.619 3.521 3.531 432,912 -0.10(-2.70%)
Aug 18, 2014 3.550 3.624 3.521 3.629 655,206 +0.09(+2.63%)
Aug 15, 2014 3.604 3.609 3.462 3.536 599,754 -0.03(-0.82%)
Aug 14, 2014 3.374 3.609 3.355 3.565 1,245,517 +0.20(+5.96%)
Aug 13, 2014 3.291 3.379 3.281 3.365 585,661 +0.08(+2.53%)
Aug 12, 2014 3.228 3.296 3.218 3.281 1,114,713 +0.06(+1.82%)
Aug 11, 2014 3.164 3.257 3.125 3.223 551,449 +0.05(+1.54%)
Aug 08, 2014 3.145 3.174 3.100 3.174 242,126 +0.02(+0.62%)
Aug 07, 2014 3.213 3.237 3.140 3.154 546,437 -0.06(-1.83%)
Aug 06, 2014 3.179 3.228 3.100 3.213 690,434 +0.02(+0.61%)
Aug 05, 2014 3.179 3.198 3.140 3.193 564,092 +0.01(+0.46%)
Aug 04, 2014 3.203 3.203 3.120 3.179 512,002 +0.02(+0.78%)
Aug 01, 2014 3.237 3.247 3.135 3.154 625,787 -0.08(-2.57%)
Jul 31, 2014 3.301 3.301 3.233 3.237 646,170 -0.09(-2.79%)
Jul 30, 2014 3.365 3.374 3.301 3.330 384,868 -0.02(-0.58%)
Jul 29, 2014 3.399 3.399 3.325 3.350 541,335 -0.04(-1.30%)
Jul 28, 2014 3.301 3.404 3.272 3.394 864,936 +0.19(+5.95%)
Jul 25, 2014 3.277 3.316 3.184 3.203 740,864 -0.12(-3.53%)
Jul 24, 2014 3.384 3.428 3.316 3.321 427,143 -0.06(-1.88%)
Jul 23, 2014 3.365 3.433 3.345 3.384 788,721 +0.02(+0.73%)
Jul 22, 2014 3.350 3.384 3.325 3.360 383,269 +0.03(+1.03%)
Jul 21, 2014 3.321 3.347 3.286 3.325 533,154 -0.02(-0.73%)
Jul 18, 2014 3.281 3.389 3.277 3.350 745,434 +0.05(+1.48%)
Jul 17, 2014 3.325 3.365 3.291 3.301 767,473 -0.06(-1.75%)
Jul 16, 2014 3.296 3.365 3.247 3.360 881,939 +0.06(+1.93%)
Jul 15, 2014 3.335 3.340 3.277 3.296 732,539 -0.04(-1.17%)
Jul 14, 2014 3.296 3.350 3.272 3.335 627,930 +0.08(+2.56%)
Jul 11, 2014 3.218 3.277 3.193 3.252 895,979 +0.03(+0.91%)
Jul 10, 2014 3.208 3.264 3.176 3.223 863,711 -0.06(-1.93%)
Jul 09, 2014 3.355 3.418 3.281 3.286 688,764 +0.04(+1.21%)
Jul 08, 2014 3.281 3.281 3.193 3.247 1,173,512 -0.05(-1.48%)
Jul 07, 2014 3.423 3.433 3.291 3.296 1,146,860 -0.14(-4.13%)
Jul 03, 2014 3.438 3.438 3.438 3.438 372,160 +0.00(+0.00%)
Jul 02, 2014 3.482 3.492 3.428 3.438 931,027 -0.04(-1.26%)
Jul 01, 2014 3.531 3.580 3.467 3.482 1,574,936 -0.04(-1.11%)
Jun 30, 2014 3.443 3.550 3.418 3.521 2,267,252 +0.09(+2.56%)
Jun 27, 2014 3.453 3.546 3.428 3.433 14,430,061 -0.02(-0.71%)
Jun 26, 2014 3.457 3.497 3.423 3.457 1,273,861 -0.01(-0.42%)
Jun 25, 2014 3.472 3.541 3.457 3.472 1,375,881 +0.01(+0.42%)
Jun 24, 2014 3.521 3.565 3.433 3.457 1,154,301 -0.06(-1.81%)
Jun 23, 2014 3.560 3.587 3.504 3.521 1,285,553 -0.04(-1.10%)
Jun 20, 2014 3.472 3.575 3.448 3.560 1,651,255 +0.05(+1.39%)
Jun 19, 2014 3.477 3.521 3.423 3.511 891,963 +0.06(+1.84%)
Jun 18, 2014 3.374 3.472 3.291 3.448 1,105,100 +0.07(+2.17%)
Jun 17, 2014 3.409 3.418 3.350 3.374 1,408,045 -0.04(-1.29%)
Jun 16, 2014 3.409 3.467 3.404 3.418 908,150 +0.01(+0.29%)
Jun 13, 2014 3.428 3.448 3.394 3.409 617,221 -0.02(-0.71%)
Jun 12, 2014 3.497 3.497 3.433 3.433 516,813 -0.06(-1.82%)
Jun 11, 2014 3.477 3.531 3.474 3.497 2,351,957 -0.03(-0.83%)
Jun 10, 2014 3.541 3.575 3.497 3.526 568,501 +0.00(+0.00%)
Jun 06, 2014 3.497 3.550 3.477 3.526 826,970 +0.06(+1.84%)
Jun 05, 2014 3.482 3.513 3.384 3.462 1,051,274 -0.02(-0.70%)
Jun 04, 2014 3.389 3.492 3.379 3.487 581,254 +0.10(+3.03%)
Jun 03, 2014 3.443 3.467 3.340 3.384 1,048,914 -0.03(-1.00%)
Jun 02, 2014 3.590 3.604 3.384 3.418 1,116,844 -0.16(-4.38%)
May 30, 2014 3.604 3.643 3.565 3.575 511,812 -0.04(-1.22%)
May 29, 2014 3.609 3.619 3.575 3.619 756,169 +0.00(+0.14%)
May 28, 2014 3.629 3.658 3.594 3.614 358,960 -0.04(-1.07%)
May 27, 2014 3.624 3.663 3.609 3.653 419,393 +0.02(+0.67%)
May 23, 2014 3.638 3.629 3.629 3.629 342,714 -0.03(-0.93%)
May 22, 2014 3.531 3.692 3.531 3.663 567,640 +0.12(+3.31%)
May 21, 2014 3.541 3.624 3.506 3.546 592,176 +0.00(+0.00%)
May 20, 2014 3.629 3.648 3.541 3.546 598,419 -0.06(-1.63%)
May 19, 2014 3.594 3.638 3.575 3.604 581,633 +0.03(+0.96%)
May 16, 2014 3.526 3.590 3.521 3.570 383,680 +0.03(+0.97%)
May 15, 2014 3.585 3.590 3.516 3.536 479,121 -0.06(-1.63%)
May 14, 2014 3.629 3.678 3.570 3.594 795,890 -0.03(-0.81%)
May 13, 2014 3.726 3.751 3.612 3.624 810,922 -0.10(-2.63%)
May 12, 2014 3.614 3.780 3.614 3.722 832,585 +0.15(+4.25%)
May 09, 2014 3.609 3.624 3.565 3.570 491,190 -0.05(-1.35%)
May 08, 2014 3.716 3.755 3.595 3.619 1,287,966 -0.09(-2.50%)
May 07, 2014 3.741 3.755 3.633 3.711 963,832 -0.04(-1.17%)
May 06, 2014 3.765 3.804 3.702 3.755 836,619 -0.01(-0.39%)
May 05, 2014 3.716 3.902 3.687 3.770 789,865 +0.04(+1.18%)
May 02, 2014 3.775 3.780 3.707 3.726 1,122,801 -0.05(-1.29%)
May 01, 2014 3.814 3.848 3.702 3.775 1,291,285 -0.03(-0.90%)
Apr 30, 2014 3.838 3.872 3.682 3.809 1,196,412 -0.02(-0.51%)
Apr 29, 2014 3.902 3.911 3.775 3.828 907,605 -0.05(-1.38%)
Apr 28, 2014 3.814 3.892 3.794 3.882 696,626 +0.08(+2.18%)
Apr 25, 2014 3.838 3.853 3.755 3.799 636,907 -0.04(-1.02%)
Apr 24, 2014 3.892 3.892 3.809 3.838 472,318 -0.01(-0.38%)
Apr 23, 2014 3.838 3.892 3.775 3.853 731,157 +0.00(+0.00%)
Apr 22, 2014 3.833 3.892 3.750 3.853 531,385 +0.01(+0.38%)
Apr 21, 2014 3.780 3.853 3.770 3.838 525,110 +0.06(+1.68%)
Apr 17, 2014 3.775 3.775 3.775 3.775 981,134 -0.01(-0.26%)
Apr 16, 2014 3.770 3.794 3.736 3.785 2,229,555 +0.05(+1.31%)
Apr 15, 2014 3.770 3.775 3.443 3.736 1,968,389 -0.04(-1.16%)
Apr 14, 2014 3.785 3.804 3.755 3.780 1,135,337 -0.01(-0.26%)
Apr 11, 2014 3.863 3.882 3.765 3.789 1,194,468 -0.09(-2.39%)
Apr 10, 2014 3.906 3.940 3.853 3.882 1,217,871 -0.02(-0.62%)
Apr 09, 2014 3.911 3.931 3.892 3.906 1,583,440 +0.00(+0.00%)
Apr 08, 2014 3.877 3.911 3.828 3.906 1,029,610 +0.02(+0.50%)
Apr 07, 2014 3.848 3.931 3.824 3.887 840,158 +0.00(+0.13%)
Apr 04, 2014 3.906 3.911 3.794 3.882 864,337 -0.01(-0.38%)
Apr 03, 2014 3.926 3.948 3.858 3.897 816,664 -0.03(-0.75%)
Apr 02, 2014 3.902 3.960 3.877 3.926 771,678 +0.03(+0.75%)
Apr 01, 2014 3.789 3.906 3.780 3.897 872,666 +0.10(+2.70%)
Mar 31, 2014 3.775 3.848 3.755 3.794 614,411 +0.02(+0.52%)
Mar 28, 2014 3.682 3.799 3.682 3.775 439,423 +0.10(+2.79%)
Mar 27, 2014 3.760 3.789 3.648 3.672 709,660 -0.10(-2.59%)
Mar 26, 2014 3.789 3.897 3.731 3.770 1,204,667 -0.01(-0.39%)
Mar 25, 2014 3.853 3.892 3.746 3.785 573,130 -0.08(-2.14%)
Mar 24, 2014 3.877 3.897 3.789 3.867 795,370 -0.03(-0.75%)
Mar 21, 2014 3.931 3.960 3.882 3.897 2,112,322 -0.03(-0.75%)
Mar 20, 2014 3.897 3.946 3.887 3.926 1,388,788 +0.02(+0.62%)
Mar 19, 2014 3.911 3.971 3.887 3.902 1,659,835 -0.00(-0.12%)
Mar 18, 2014 3.911 3.946 3.750 3.906 1,272,979 -0.01(-0.25%)
Mar 17, 2014 3.980 3.999 3.892 3.916 1,110,744 -0.01(-0.25%)
Mar 14, 2014 3.916 3.994 3.887 3.926 1,958,364 +0.14(+3.74%)
Mar 13, 2014 3.941 3.941 3.726 3.785 596,105 -0.15(-3.72%)
Mar 12, 2014 3.853 3.941 3.765 3.931 1,061,429 +0.08(+2.03%)
Mar 11, 2014 3.916 3.999 3.814 3.853 917,203 -0.08(-1.99%)
Mar 10, 2014 3.985 3.985 3.809 3.931 845,471 -0.05(-1.35%)
Mar 07, 2014 4.014 4.048 3.926 3.985 497,637 -0.03(-0.85%)
Mar 06, 2014 4.033 4.077 3.936 4.019 812,285 +0.01(+0.24%)
Mar 05, 2014 3.931 4.043 3.931 4.009 660,597 +0.09(+2.37%)
Mar 04, 2014 3.994 4.024 3.833 3.916 1,228,109 -0.01(-0.37%)
Mar 03, 2014 3.794 3.994 3.697 3.931 1,053,270 +0.11(+2.81%)
Feb 28, 2014 3.711 3.877 3.711 3.824 653,359 +0.12(+3.29%)
Feb 27, 2014 3.716 3.716 3.672 3.702 389,043 +0.01(+0.26%)
Feb 26, 2014 3.716 3.731 3.653 3.692 870,642 +0.02(+0.53%)
Feb 25, 2014 3.643 3.682 3.609 3.672 790,476 +0.05(+1.48%)
Feb 24, 2014 3.648 3.736 3.619 3.619 668,807 -0.06(-1.59%)
Feb 21, 2014 3.716 3.824 3.672 3.677 502,236 -0.02(-0.53%)
Feb 20, 2014 3.731 3.746 3.692 3.697 570,688 -0.01(-0.39%)
Feb 19, 2014 3.877 3.906 3.711 3.711 602,527 -0.16(-4.16%)
Feb 18, 2014 3.843 3.887 3.760 3.872 1,069,723 +0.00(+0.00%)
Feb 14, 2014 3.867 3.872 3.872 3.872 2,205,656 +0.02(+0.63%)
Feb 13, 2014 3.848 3.897 3.789 3.848 1,395,228 -0.01(-0.38%)
Feb 12, 2014 3.770 3.897 3.733 3.863 1,102,610 +0.10(+2.59%)
Feb 11, 2014 3.711 3.804 3.707 3.765 987,552 +0.02(+0.52%)
Feb 10, 2014 3.765 3.804 3.668 3.746 740,126 -0.01(-0.26%)
Feb 07, 2014 3.780 3.799 3.746 3.755 580,423 +0.00(+0.00%)
Feb 06, 2014 3.799 3.833 3.721 3.755 1,163,998 +0.00(+0.13%)
Feb 05, 2014 3.824 3.853 3.663 3.750 689,314 -0.08(-2.16%)
Feb 04, 2014 3.911 3.911 3.799 3.833 520,181 -0.08(-1.99%)
Feb 03, 2014 3.989 3.989 3.875 3.911 623,906 -0.08(-2.07%)
Jan 31, 2014 3.931 4.067 3.902 3.994 513,883 -0.10(-2.38%)
Jan 30, 2014 4.033 4.121 3.979 4.091 499,615 +0.12(+2.94%)
Jan 29, 2014 3.868 4.101 3.834 3.975 405,932 +0.07(+1.87%)
Jan 28, 2014 3.887 3.902 3.795 3.902 348,167 +0.05(+1.39%)
Jan 27, 2014 3.936 3.936 3.590 3.848 589,420 -0.09(-2.23%)
Jan 24, 2014 3.955 4.057 3.775 3.936 759,398 -0.08(-2.06%)
Jan 23, 2014 4.038 4.135 3.804 4.018 1,626,427 +0.27(+7.13%)
Jan 22, 2014 4.038 4.038 3.698 3.751 533,372 -0.27(-6.66%)
Jan 21, 2014 4.038 4.134 3.902 4.018 513,367 +0.00(+0.00%)
Jan 17, 2014 4.057 4.018 4.018 4.018 375,343 -0.00(-0.12%)
Jan 16, 2014 3.795 4.033 3.795 4.023 420,144 +0.19(+4.95%)
Jan 15, 2014 3.600 3.884 3.595 3.834 800,451 +0.24(+6.77%)
Jan 14, 2014 3.537 3.654 3.508 3.590 258,937 +0.09(+2.64%)
Jan 13, 2014 3.483 3.561 3.405 3.498 379,775 +0.05(+1.41%)
Jan 10, 2014 3.478 3.624 3.391 3.449 520,206 -0.06(-1.66%)
Jan 09, 2014 3.581 3.581 3.373 3.508 353,133 +0.04(+1.12%)
Jan 08, 2014 3.483 3.503 3.425 3.469 175,369 -0.03(-0.97%)
Jan 07, 2014 3.386 3.508 3.303 3.503 408,774 +0.11(+3.30%)
Jan 06, 2014 3.235 3.396 3.225 3.391 431,832 +0.14(+4.19%)
Jan 03, 2014 3.245 3.279 3.221 3.255 160,941 +0.01(+0.30%)
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.