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

Dht Holdings (NY: DHT )

12.16 +0.07 (+0.58%)
Streaming Delayed Price Updated: 1:42 PM EDT, May 23, 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 (%)
May 30, 2014 3.520 3.558 3.482 3.491 524,088 -0.04(-1.22%)
May 29, 2014 3.525 3.534 3.491 3.534 774,308 +0.00(+0.14%)
May 28, 2014 3.544 3.572 3.510 3.529 367,570 -0.04(-1.07%)
May 27, 2014 3.539 3.577 3.525 3.568 429,453 +0.02(+0.67%)
May 23, 2014 3.553 3.544 3.544 3.544 350,935 -0.03(-0.93%)
May 22, 2014 3.448 3.606 3.448 3.577 581,256 +0.11(+3.31%)
May 21, 2014 3.458 3.539 3.424 3.462 606,380 +0.00(+0.00%)
May 20, 2014 3.544 3.563 3.458 3.462 612,773 -0.06(-1.63%)
May 19, 2014 3.510 3.553 3.491 3.520 595,584 +0.03(+0.96%)
May 16, 2014 3.443 3.505 3.439 3.486 392,883 +0.03(+0.97%)
May 15, 2014 3.501 3.505 3.434 3.453 490,613 -0.06(-1.63%)
May 14, 2014 3.544 3.591 3.486 3.510 814,981 -0.03(-0.81%)
May 13, 2014 3.639 3.663 3.527 3.539 830,373 -0.10(-2.63%)
May 12, 2014 3.529 3.692 3.529 3.634 852,556 +0.15(+4.25%)
May 09, 2014 3.524 3.539 3.482 3.486 502,972 -0.05(-1.35%)
May 08, 2014 3.629 3.667 3.511 3.534 1,318,860 -0.09(-2.50%)
May 07, 2014 3.653 3.667 3.548 3.624 986,952 -0.04(-1.17%)
May 06, 2014 3.677 3.715 3.615 3.667 856,687 -0.01(-0.39%)
May 05, 2014 3.629 3.810 3.601 3.682 808,811 +0.04(+1.18%)
May 02, 2014 3.686 3.691 3.620 3.639 1,149,733 -0.05(-1.29%)
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.