Indicators

Dht Holdings (NY: DHT )

11.61 -0.01 (-0.09%)

Streaming Delayed Price Updated: 3:05 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	4.104	4.104	3.940	3.966	2,776,671	-0.14(-3.47%)
Nov 27, 2015	3.966	4.146	3.945	4.109	2,559,871	+0.16(+4.16%)
Nov 25, 2015	3.871	3.945	3.945	3.945	2,621,569	+0.07(+1.77%)
Nov 24, 2015	3.871	3.908	3.792	3.876	2,287,365	+0.03(+0.83%)
Nov 23, 2015	3.781	3.850	3.760	3.844	3,506,761	+0.08(+2.25%)
Nov 20, 2015	3.733	3.802	3.707	3.760	1,791,057	+0.05(+1.43%)
Nov 19, 2015	3.765	3.807	3.707	3.707	2,665,778	-0.09(-2.37%)
Nov 18, 2015	3.807	3.834	3.752	3.797	2,902,992	+0.02(+0.42%)
Nov 17, 2015	3.950	3.960	3.781	3.781	1,551,569	-0.17(-4.41%)
Nov 16, 2015	3.834	3.977	3.829	3.955	1,538,116	+0.13(+3.46%)
Nov 13, 2015	3.818	3.913	3.739	3.823	1,871,577	+0.07(+1.97%)
Nov 12, 2015	3.713	3.780	3.687	3.749	3,653,654	+0.00(+0.00%)
Nov 11, 2015	3.878	3.878	3.718	3.749	1,782,510	-0.10(-2.68%)
Nov 10, 2015	3.909	3.956	3.827	3.852	1,531,547	-0.07(-1.71%)
Nov 09, 2015	3.945	3.950	3.881	3.919	1,458,741	-0.03(-0.65%)
Nov 06, 2015	3.832	3.950	3.816	3.945	2,032,750	+0.14(+3.80%)
Nov 05, 2015	3.935	3.986	3.785	3.801	3,633,815	-0.14(-3.66%)
Nov 04, 2015	4.162	4.177	3.868	3.945	5,666,550	-0.23(-5.56%)
Nov 03, 2015	4.162	4.193	4.105	4.177	2,567,719	+0.01(+0.12%)

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.