Indicators

Dht Holdings (NY: DHT )

12.52 -0.12 (-0.99%)

Streaming Delayed Price Updated: 1:48 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	3.158	3.263	3.153	3.213	4,666,180	+0.04(+1.39%)
Feb 26, 2016	3.219	3.230	3.119	3.169	2,970,898	-0.02(-0.52%)
Feb 25, 2016	3.197	3.224	3.108	3.186	3,952,652	+0.00(+0.00%)
Feb 24, 2016	3.169	3.202	3.053	3.186	2,984,898	-0.02(-0.69%)
Feb 23, 2016	3.285	3.329	3.208	3.208	2,459,822	-0.10(-3.16%)
Feb 22, 2016	3.367	3.434	3.296	3.312	2,912,701	-0.03(-0.82%)
Feb 19, 2016	3.136	3.345	3.070	3.340	3,799,483	+0.19(+5.94%)
Feb 18, 2016	3.191	3.219	3.119	3.153	3,488,783	-0.01(-0.17%)
Feb 17, 2016	3.169	3.301	3.147	3.158	4,469,418	+0.02(+0.70%)
Feb 16, 2016	3.147	3.191	3.009	3.136	3,683,583	+0.06(+1.79%)
Feb 12, 2016	2.860	3.081	3.081	3.081	6,933,414	+0.33(+12.02%)
Feb 11, 2016	2.690	2.853	2.690	2.750	5,168,165	+0.02(+0.81%)
Feb 10, 2016	2.802	2.802	2.612	2.728	8,031,083	-0.05(-1.71%)
Feb 09, 2016	2.866	2.908	2.770	2.776	3,895,895	-0.10(-3.49%)
Feb 08, 2016	3.051	3.051	2.770	2.876	5,962,974	-0.21(-6.69%)
Feb 05, 2016	3.072	3.172	3.051	3.082	5,621,751	+0.03(+0.86%)
Feb 04, 2016	3.045	3.193	2.993	3.056	6,458,349	-0.07(-2.36%)
Feb 03, 2016	3.030	3.130	2.918	3.130	6,140,383	+0.12(+3.86%)
Feb 02, 2016	3.067	3.082	2.987	3.014	4,857,605	-0.11(-3.55%)

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.