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

Dht Holdings (NY: DHT )

12.38 -0.33 (-2.60%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 31, 2013 2.329 2.438 2.310 2.428 361,251 +0.11(+4.91%)
Oct 30, 2013 2.338 2.367 2.253 2.315 297,537 -0.05(-2.00%)
Oct 29, 2013 2.334 2.362 2.281 2.362 136,407 +0.03(+1.22%)
Oct 28, 2013 2.343 2.357 2.263 2.334 164,199 -0.03(-1.20%)
Oct 25, 2013 2.395 2.414 2.324 2.362 202,185 -0.03(-1.38%)
Oct 24, 2013 2.423 2.428 2.334 2.395 233,297 -0.02(-0.98%)
Oct 23, 2013 2.461 2.471 2.386 2.419 61,645 -0.05(-2.11%)
Oct 22, 2013 2.367 2.476 2.367 2.471 236,660 +0.01(+0.38%)
Oct 21, 2013 2.603 2.603 2.419 2.461 172,079 -0.11(-4.41%)
Oct 18, 2013 2.447 2.580 2.414 2.575 460,596 +0.11(+4.62%)
Oct 17, 2013 2.296 2.461 2.296 2.461 449,857 +0.18(+8.11%)
Oct 16, 2013 2.253 2.304 2.253 2.277 33,524 +0.02(+1.05%)
Oct 15, 2013 2.300 2.362 2.239 2.253 300,735 -0.05(-2.06%)
Oct 14, 2013 2.248 2.319 2.231 2.300 175,035 +0.05(+2.10%)
Oct 11, 2013 2.248 2.315 2.225 2.253 190,967 +0.00(+0.00%)
Oct 10, 2013 2.111 2.263 2.111 2.253 222,866 +0.12(+5.54%)
Oct 09, 2013 2.130 2.154 2.083 2.135 70,451 +0.01(+0.45%)
Oct 08, 2013 2.173 2.192 2.116 2.125 58,757 -0.08(-3.44%)
Oct 07, 2013 2.201 2.267 2.154 2.201 92,110 -0.02(-0.85%)
Oct 04, 2013 2.177 2.267 2.177 2.220 346,570 +0.03(+1.30%)
Oct 03, 2013 2.116 2.192 2.111 2.192 317,873 +0.07(+3.35%)
Oct 02, 2013 2.087 2.121 2.083 2.121 42,745 +0.03(+1.36%)
Oct 01, 2013 2.064 2.130 2.064 2.092 41,613 -0.00(-0.23%)
Sep 27, 2013 2.116 2.135 2.087 2.097 147,382 -0.01(-0.67%)
Sep 26, 2013 2.012 2.144 2.012 2.111 283,807 +0.09(+4.69%)
Sep 25, 2013 1.974 2.050 1.969 2.016 133,263 +0.06(+3.15%)
Sep 24, 2013 1.974 1.988 1.945 1.955 84,365 -0.05(-2.36%)
Sep 23, 2013 2.016 2.016 1.950 2.002 98,584 -0.02(-1.17%)
Sep 20, 2013 2.116 2.121 1.979 2.026 204,224 -0.09(-4.04%)
Sep 19, 2013 1.997 2.149 1.983 2.111 421,281 +0.11(+5.44%)
Sep 18, 2013 1.917 2.021 1.917 2.002 227,328 +0.09(+4.44%)
Sep 17, 2013 1.941 1.960 1.917 1.917 68,438 -0.02(-1.22%)
Sep 16, 2013 1.955 1.960 1.941 1.941 205,449 -0.01(-0.73%)
Sep 13, 2013 1.988 1.988 1.955 1.955 28,538 -0.06(-2.82%)
Sep 12, 2013 1.997 2.016 1.960 2.012 127,073 +0.01(+0.47%)
Sep 11, 2013 1.941 2.007 1.941 2.002 414,670 +0.06(+3.17%)
Sep 10, 2013 1.964 1.988 1.941 1.941 48,908 -0.03(-1.68%)
Sep 09, 2013 2.007 2.035 1.950 1.974 201,689 -0.03(-1.65%)
Sep 06, 2013 2.007 2.073 1.993 2.007 208,194 -0.00(-0.24%)
Sep 05, 2013 1.945 2.035 1.945 2.012 285,019 +0.06(+2.91%)
Sep 04, 2013 1.898 1.955 1.891 1.955 200,666 +0.06(+2.99%)
Sep 03, 2013 1.945 1.955 1.893 1.898 93,570 -0.02(-0.99%)
Aug 30, 2013 1.917 1.936 1.903 1.917 79,394 +0.00(+0.00%)
Aug 29, 2013 1.964 1.979 1.912 1.917 81,978 -0.05(-2.41%)
Aug 28, 2013 1.988 2.012 1.955 1.964 139,793 -0.04(-1.89%)
Aug 27, 2013 2.007 2.068 1.993 2.002 436,517 +0.00(+0.24%)
Aug 26, 2013 2.012 2.040 1.993 1.997 109,783 -0.02(-0.94%)
Aug 23, 2013 2.002 2.059 1.988 2.016 179,696 +0.02(+0.95%)
Aug 22, 2013 1.997 2.035 1.974 1.997 76,157 +0.02(+0.96%)
Aug 21, 2013 1.993 2.026 1.969 1.979 62,945 -0.02(-1.18%)
Aug 20, 2013 1.997 2.016 1.988 2.002 145,067 -0.00(-0.24%)
Aug 19, 2013 2.012 2.026 1.988 2.007 110,759 -0.02(-1.17%)
Aug 16, 2013 1.970 2.059 1.970 2.031 166,863 +0.06(+2.88%)
Aug 15, 2013 2.002 2.002 1.969 1.974 26,972 -0.02(-1.18%)
Aug 14, 2013 1.964 2.030 1.964 1.997 65,281 +0.03(+1.68%)
Aug 13, 2013 1.974 2.007 1.960 1.964 78,681 -0.02(-1.19%)
Aug 12, 2013 1.964 1.993 1.946 1.988 42,303 +0.02(+0.96%)
Aug 09, 2013 1.917 1.997 1.917 1.969 71,135 +0.05(+2.70%)
Aug 08, 2013 1.997 1.997 1.908 1.917 139,658 -0.08(-4.24%)
Aug 07, 2013 2.063 2.063 1.974 2.002 137,527 -0.06(-2.75%)
Aug 06, 2013 2.049 2.078 2.026 2.059 92,182 +0.02(+0.92%)
Aug 05, 2013 2.120 2.120 2.002 2.040 108,397 -0.08(-3.56%)
Aug 02, 2013 2.120 2.139 2.096 2.115 43,027 -0.00(-0.22%)
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.