Indicators

Dht Holdings (NY: DHT )

12.21 +0.08 (+0.66%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	3.362	3.467	3.338	3.439	2,321,636	+0.09(+2.56%)
Jun 27, 2014	3.372	3.462	3.348	3.353	14,776,191	-0.02(-0.71%)
Jun 26, 2014	3.377	3.415	3.343	3.377	1,304,416	-0.01(-0.42%)
Jun 25, 2014	3.391	3.458	3.377	3.391	1,408,884	+0.01(+0.42%)
Jun 24, 2014	3.439	3.482	3.353	3.377	1,181,989	-0.06(-1.81%)
Jun 23, 2014	3.477	3.503	3.422	3.439	1,316,389	-0.04(-1.10%)
Jun 20, 2014	3.391	3.491	3.367	3.477	1,690,864	+0.05(+1.39%)
Jun 19, 2014	3.396	3.439	3.343	3.429	913,358	+0.06(+1.84%)
Jun 18, 2014	3.295	3.391	3.214	3.367	1,131,608	+0.07(+2.17%)
Jun 17, 2014	3.329	3.338	3.271	3.295	1,441,819	-0.04(-1.29%)
Jun 16, 2014	3.329	3.386	3.324	3.338	929,933	+0.01(+0.29%)
Jun 13, 2014	3.348	3.367	3.314	3.329	632,026	-0.02(-0.71%)
Jun 12, 2014	3.415	3.415	3.353	3.353	529,210	-0.06(-1.82%)
Jun 11, 2014	3.396	3.448	3.393	3.415	2,408,373	-0.03(-0.83%)
Jun 10, 2014	3.458	3.491	3.415	3.443	582,137	+0.00(+0.00%)
Jun 06, 2014	3.415	3.467	3.396	3.443	846,806	+0.06(+1.84%)
Jun 05, 2014	3.400	3.430	3.305	3.381	1,076,491	-0.02(-0.70%)
Jun 04, 2014	3.310	3.410	3.300	3.405	595,197	+0.10(+3.03%)
Jun 03, 2014	3.362	3.386	3.262	3.305	1,074,074	-0.03(-1.00%)

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.