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 (%)
Dec 31, 2014 3.504 3.513 3.513 3.513 1,653,425 +0.01(+0.27%)
Dec 30, 2014 3.413 3.513 3.364 3.504 2,293,378 +0.07(+1.96%)
Dec 29, 2014 3.470 3.509 3.408 3.437 1,119,325 -0.05(-1.38%)
Dec 26, 2014 3.437 3.574 3.422 3.485 1,127,169 +0.06(+1.68%)
Dec 24, 2014 3.413 3.427 3.427 3.427 699,486 -0.02(-0.56%)
Dec 23, 2014 3.446 3.480 3.403 3.446 3,548,432 -0.00(-0.14%)
Dec 22, 2014 3.364 3.456 3.297 3.451 5,166,161 +0.09(+2.72%)
Dec 19, 2014 3.441 3.470 3.278 3.360 3,198,747 -0.08(-2.37%)
Dec 18, 2014 3.427 3.475 3.292 3.441 2,692,508 +0.07(+2.14%)
Dec 17, 2014 3.288 3.413 3.273 3.369 4,400,738 +0.07(+2.19%)
Dec 16, 2014 3.379 3.446 3.268 3.297 4,207,853 -0.08(-2.28%)
Dec 15, 2014 3.235 3.523 3.230 3.374 5,448,987 +0.18(+5.72%)
Dec 12, 2014 3.100 3.331 3.091 3.191 10,237,967 +0.20(+6.75%)
Dec 11, 2014 2.932 3.076 2.922 2.990 3,709,780 +0.06(+1.97%)
Dec 10, 2014 2.893 3.023 2.874 2.932 4,211,358 +0.01(+0.49%)
Dec 09, 2014 2.764 2.927 2.744 2.917 3,538,360 +0.12(+4.12%)
Dec 08, 2014 2.946 2.956 2.759 2.802 2,855,861 -0.14(-4.89%)
Dec 05, 2014 2.985 3.033 2.942 2.946 1,929,171 -0.02(-0.65%)
Dec 04, 2014 2.951 3.004 2.932 2.966 2,470,880 +0.02(+0.65%)
Dec 03, 2014 2.922 3.026 2.888 2.946 2,656,483 +0.03(+1.15%)
Dec 02, 2014 2.903 2.978 2.903 2.913 5,820,605 +0.00(+0.17%)
Dec 01, 2014 3.028 3.172 2.869 2.908 5,093,941 -0.11(-3.51%)
Nov 28, 2014 3.042 3.124 2.999 3.014 3,191,365 -0.01(-0.48%)
Nov 26, 2014 3.028 3.028 3.028 3.028 1,179,264 -0.01(-0.32%)
Nov 25, 2014 2.932 3.069 2.932 3.038 1,947,164 +0.12(+3.95%)
Nov 24, 2014 2.826 2.942 2.812 2.922 770,654 +0.11(+3.93%)
Nov 21, 2014 2.869 2.917 2.802 2.812 1,744,150 -0.00(-0.17%)
Nov 20, 2014 2.831 2.917 2.807 2.817 4,640,925 -0.02(-0.68%)
Nov 19, 2014 2.970 2.999 2.836 2.836 1,851,293 -0.12(-4.07%)
Nov 18, 2014 2.966 3.028 2.922 2.956 1,523,902 -0.00(-0.16%)
Nov 17, 2014 2.985 3.033 2.909 2.961 678,439 -0.04(-1.44%)
Nov 14, 2014 3.052 3.080 2.961 3.004 988,700 +0.01(+0.48%)
Nov 13, 2014 3.066 3.100 2.937 2.989 1,452,267 -0.09(-2.95%)
Nov 12, 2014 3.033 3.114 3.033 3.080 713,606 +0.02(+0.63%)
Nov 11, 2014 3.080 3.162 2.975 3.061 954,638 -0.02(-0.78%)
Nov 10, 2014 3.124 3.128 3.028 3.085 574,296 -0.02(-0.62%)
Nov 07, 2014 3.071 3.104 3.033 3.104 652,051 +0.04(+1.25%)
Nov 06, 2014 3.004 3.066 2.992 3.066 518,033 +0.06(+2.07%)
Nov 05, 2014 3.066 3.095 2.973 3.004 1,267,502 -0.05(-1.57%)
Nov 04, 2014 3.167 3.210 3.018 3.052 790,213 -0.11(-3.34%)
Nov 03, 2014 3.186 3.229 3.143 3.157 735,909 -0.03(-1.05%)
Oct 31, 2014 3.229 3.229 3.109 3.191 1,000,367 +0.06(+1.99%)
Oct 30, 2014 3.138 3.184 3.114 3.128 1,193,375 -0.05(-1.51%)
Oct 29, 2014 3.037 3.172 3.037 3.176 2,921,649 +0.16(+5.24%)
Oct 28, 2014 2.898 3.028 2.894 3.018 4,442,809 +0.15(+5.35%)
Oct 27, 2014 2.898 2.932 2.932 2.865 712,746 -0.07(-2.29%)
Oct 24, 2014 2.908 2.937 2.875 2.932 655,161 +0.03(+1.16%)
Oct 23, 2014 2.918 2.956 2.855 2.898 1,704,088 +0.02(+0.67%)
Oct 22, 2014 3.037 3.042 2.877 2.879 1,286,597 -0.15(-4.91%)
Oct 21, 2014 2.951 3.066 2.951 3.028 1,064,633 +0.10(+3.44%)
Oct 20, 2014 2.951 2.975 2.918 2.927 928,513 -0.02(-0.81%)
Oct 17, 2014 3.013 3.047 2.889 2.951 3,329,710 +0.06(+1.99%)
Oct 16, 2014 2.803 2.949 2.780 2.894 3,372,950 +0.03(+1.17%)
Oct 15, 2014 2.621 2.870 2.606 2.860 3,025,666 +0.20(+7.57%)
Oct 14, 2014 2.549 2.664 2.491 2.659 2,794,562 +0.12(+4.72%)
Oct 13, 2014 2.678 2.707 2.530 2.539 2,817,656 -0.11(-4.16%)
Oct 10, 2014 2.645 2.731 2.592 2.649 2,952,579 -0.02(-0.72%)
Oct 09, 2014 2.788 2.807 2.645 2.668 2,004,109 -0.12(-4.46%)
Oct 08, 2014 2.822 2.822 2.625 2.793 2,808,549 -0.04(-1.35%)
Oct 07, 2014 2.937 2.937 2.827 2.831 1,046,517 -0.12(-4.06%)
Oct 06, 2014 2.994 3.033 2.913 2.951 1,082,517 -0.05(-1.60%)
Oct 03, 2014 3.061 3.061 2.975 2.999 1,275,932 -0.03(-1.11%)
Oct 02, 2014 3.076 3.080 2.956 3.033 2,618,902 -0.05(-1.71%)
Oct 01, 2014 2.961 3.136 2.942 3.085 4,111,808 +0.13(+4.55%)
Sep 30, 2014 2.932 2.970 2.898 2.951 3,965,372 +0.02(+0.82%)
Sep 29, 2014 2.932 2.989 2.903 2.927 1,383,457 -0.05(-1.61%)
Sep 26, 2014 2.942 2.994 2.879 2.975 2,359,068 +0.05(+1.80%)
Sep 25, 2014 3.042 3.057 2.918 2.922 4,178,798 -0.11(-3.79%)
Sep 24, 2014 3.023 3.042 2.927 3.037 2,279,729 +0.02(+0.80%)
Sep 23, 2014 3.018 3.042 2.975 3.013 1,779,263 -0.01(-0.47%)
Sep 22, 2014 3.195 3.205 3.018 3.028 1,370,152 -0.20(-6.09%)
Sep 19, 2014 3.282 3.315 3.143 3.224 3,368,678 -0.05(-1.61%)
Sep 18, 2014 3.296 3.310 3.239 3.277 1,816,077 -0.00(-0.15%)
Sep 17, 2014 3.310 3.344 3.258 3.282 2,229,157 -0.02(-0.58%)
Sep 16, 2014 3.325 3.325 3.248 3.301 2,156,777 -0.04(-1.15%)
Sep 15, 2014 3.263 3.349 3.219 3.339 2,186,971 +0.07(+2.05%)
Sep 12, 2014 3.334 3.361 3.258 3.272 1,197,499 -0.04(-1.16%)
Sep 11, 2014 3.310 3.330 3.184 3.310 2,653,119 -0.03(-0.86%)
Sep 10, 2014 3.085 3.401 3.071 3.339 3,578,226 +0.28(+9.08%)
Sep 09, 2014 3.095 3.100 3.033 3.061 705,230 -0.03(-1.08%)
Sep 08, 2014 3.004 3.100 2.994 3.095 825,482 +0.09(+3.03%)
Sep 05, 2014 3.018 3.054 2.975 3.004 2,370,621 -0.04(-1.42%)
Sep 04, 2014 3.128 3.114 3.028 3.047 5,170,425 -0.07(-2.15%)
Sep 03, 2014 3.238 3.252 3.104 3.114 866,371 -0.12(-3.69%)
Sep 02, 2014 3.338 3.338 3.233 3.233 913,383 -0.11(-3.29%)
Aug 29, 2014 3.400 3.343 3.343 3.343 1,070,812 -0.06(-1.82%)
Aug 28, 2014 3.439 3.505 3.391 3.405 791,503 -0.05(-1.38%)
Aug 27, 2014 3.534 3.534 3.439 3.453 441,378 -0.09(-2.43%)
Aug 26, 2014 3.467 3.553 3.443 3.539 553,443 +0.09(+2.49%)
Aug 25, 2014 3.515 3.529 3.443 3.453 191,025 -0.04(-1.09%)
Aug 22, 2014 3.467 3.496 3.434 3.491 560,218 +0.02(+0.55%)
Aug 21, 2014 3.462 3.491 3.405 3.472 382,929 +0.01(+0.28%)
Aug 20, 2014 3.443 3.505 3.443 3.462 467,185 +0.01(+0.42%)
Aug 19, 2014 3.534 3.534 3.439 3.448 443,296 -0.10(-2.70%)
Aug 18, 2014 3.467 3.539 3.439 3.544 670,922 +0.09(+2.63%)
Aug 15, 2014 3.520 3.525 3.381 3.453 614,140 -0.03(-0.82%)
Aug 14, 2014 3.295 3.525 3.276 3.482 1,275,393 +0.20(+5.96%)
Aug 13, 2014 3.214 3.300 3.205 3.286 599,709 +0.08(+2.53%)
Aug 12, 2014 3.152 3.219 3.142 3.205 1,141,451 +0.06(+1.82%)
Aug 11, 2014 3.090 3.181 3.052 3.147 564,676 +0.05(+1.54%)
Aug 08, 2014 3.071 3.099 3.028 3.099 247,934 +0.02(+0.62%)
Aug 07, 2014 3.138 3.162 3.066 3.080 559,544 -0.06(-1.83%)
Aug 06, 2014 3.104 3.152 3.028 3.138 706,995 +0.02(+0.61%)
Aug 05, 2014 3.104 3.123 3.066 3.119 577,623 +0.01(+0.46%)
Aug 04, 2014 3.128 3.128 3.047 3.104 524,283 +0.02(+0.78%)
Aug 01, 2014 3.162 3.171 3.061 3.080 640,797 -0.08(-2.57%)
Jul 31, 2014 3.224 3.224 3.157 3.162 661,669 -0.09(-2.79%)
Jul 30, 2014 3.286 3.295 3.224 3.252 394,100 -0.02(-0.58%)
Jul 29, 2014 3.319 3.319 3.248 3.271 554,320 -0.04(-1.30%)
Jul 28, 2014 3.224 3.324 3.195 3.314 885,683 +0.19(+5.95%)
Jul 25, 2014 3.200 3.238 3.109 3.128 758,635 -0.11(-3.53%)
Jul 24, 2014 3.305 3.348 3.238 3.243 437,389 -0.06(-1.88%)
Jul 23, 2014 3.286 3.353 3.267 3.305 807,640 +0.02(+0.73%)
Jul 22, 2014 3.271 3.305 3.248 3.281 392,463 +0.03(+1.03%)
Jul 21, 2014 3.243 3.268 3.209 3.248 545,942 -0.02(-0.73%)
Jul 18, 2014 3.205 3.310 3.200 3.271 763,315 +0.05(+1.48%)
Jul 17, 2014 3.248 3.286 3.214 3.224 785,883 -0.06(-1.75%)
Jul 16, 2014 3.219 3.286 3.171 3.281 903,094 +0.06(+1.93%)
Jul 15, 2014 3.257 3.262 3.200 3.219 750,111 -0.04(-1.17%)
Jul 14, 2014 3.219 3.271 3.195 3.257 642,992 +0.08(+2.56%)
Jul 11, 2014 3.142 3.200 3.119 3.176 917,471 +0.03(+0.91%)
Jul 10, 2014 3.133 3.188 3.102 3.147 884,429 -0.06(-1.93%)
Jul 09, 2014 3.276 3.338 3.205 3.209 705,285 +0.04(+1.20%)
Jul 08, 2014 3.205 3.205 3.119 3.171 1,201,661 -0.05(-1.48%)
Jul 07, 2014 3.343 3.353 3.214 3.219 1,174,369 -0.14(-4.13%)
Jul 03, 2014 3.357 3.357 3.357 3.357 381,086 +0.00(+0.00%)
Jul 02, 2014 3.400 3.410 3.348 3.357 953,360 -0.04(-1.26%)
Jul 01, 2014 3.448 3.496 3.386 3.400 1,612,714 -0.04(-1.11%)
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%)
Jun 02, 2014 3.505 3.520 3.305 3.338 1,143,633 -0.15(-4.38%)
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%)
May 01, 2014 3.724 3.758 3.615 3.686 1,322,259 -0.03(-0.90%)
Apr 30, 2014 3.748 3.781 3.596 3.720 1,225,110 -0.02(-0.51%)
Apr 29, 2014 3.810 3.820 3.686 3.739 929,376 -0.05(-1.38%)
Apr 28, 2014 3.724 3.801 3.705 3.791 713,335 +0.08(+2.18%)
Apr 25, 2014 3.748 3.763 3.667 3.710 652,184 -0.04(-1.02%)
Apr 24, 2014 3.801 3.801 3.720 3.748 483,647 -0.01(-0.38%)
Apr 23, 2014 3.748 3.801 3.686 3.763 748,695 +0.00(+0.00%)
Apr 22, 2014 3.744 3.801 3.663 3.763 544,131 +0.01(+0.38%)
Apr 21, 2014 3.691 3.763 3.682 3.748 537,706 +0.06(+1.68%)
Apr 17, 2014 3.686 3.686 3.686 3.686 1,004,668 -0.01(-0.26%)
Apr 16, 2014 3.682 3.705 3.648 3.696 2,283,035 +0.05(+1.31%)
Apr 15, 2014 3.682 3.686 3.363 3.648 2,015,604 -0.04(-1.16%)
Apr 14, 2014 3.696 3.715 3.667 3.691 1,162,570 -0.01(-0.26%)
Apr 11, 2014 3.772 3.791 3.677 3.701 1,223,119 -0.09(-2.39%)
Apr 10, 2014 3.815 3.848 3.763 3.791 1,247,084 -0.02(-0.62%)
Apr 09, 2014 3.820 3.839 3.801 3.815 1,621,422 +0.00(+0.00%)
Apr 08, 2014 3.786 3.820 3.739 3.815 1,054,308 +0.02(+0.50%)
Apr 07, 2014 3.758 3.839 3.734 3.796 860,311 +0.00(+0.13%)
Apr 04, 2014 3.815 3.820 3.705 3.791 885,070 -0.01(-0.38%)
Apr 03, 2014 3.834 3.855 3.767 3.805 836,253 -0.03(-0.75%)
Apr 02, 2014 3.810 3.867 3.786 3.834 790,188 +0.03(+0.75%)
Apr 01, 2014 3.701 3.815 3.692 3.805 893,598 +0.10(+2.70%)
Mar 31, 2014 3.686 3.758 3.667 3.705 629,149 +0.02(+0.52%)
Mar 28, 2014 3.596 3.710 3.596 3.686 449,963 +0.10(+2.79%)
Mar 27, 2014 3.672 3.701 3.563 3.586 726,683 -0.10(-2.59%)
Mar 26, 2014 3.701 3.805 3.644 3.682 1,233,563 -0.01(-0.39%)
Mar 25, 2014 3.763 3.801 3.658 3.696 586,877 -0.08(-2.14%)
Mar 24, 2014 3.786 3.805 3.701 3.777 814,449 -0.03(-0.75%)
Mar 21, 2014 3.839 3.867 3.791 3.805 2,162,989 -0.03(-0.75%)
Mar 20, 2014 3.805 3.853 3.796 3.834 1,422,100 +0.02(+0.63%)
Mar 19, 2014 3.820 3.878 3.796 3.810 1,699,649 -0.00(-0.12%)
Mar 18, 2014 3.820 3.853 3.663 3.815 1,303,514 -0.01(-0.25%)
Mar 17, 2014 3.886 3.905 3.801 3.825 1,137,387 -0.01(-0.25%)
Mar 14, 2014 3.825 3.901 3.796 3.834 2,005,339 +0.14(+3.74%)
Mar 13, 2014 3.848 3.848 3.639 3.696 610,403 -0.14(-3.72%)
Mar 12, 2014 3.763 3.848 3.677 3.839 1,086,889 +0.08(+2.03%)
Mar 11, 2014 3.825 3.905 3.724 3.763 939,204 -0.08(-1.99%)
Mar 10, 2014 3.891 3.891 3.720 3.839 865,751 -0.05(-1.35%)
Mar 07, 2014 3.920 3.953 3.834 3.891 509,573 -0.03(-0.85%)
Mar 06, 2014 3.939 3.982 3.844 3.925 831,769 +0.01(+0.24%)
Mar 05, 2014 3.839 3.948 3.839 3.915 676,443 +0.09(+2.37%)
Mar 04, 2014 3.901 3.929 3.744 3.825 1,257,568 -0.01(-0.37%)
Mar 03, 2014 3.705 3.901 3.610 3.839 1,078,535 +0.10(+2.81%)
Feb 28, 2014 3.624 3.786 3.624 3.734 669,031 +0.12(+3.29%)
Feb 27, 2014 3.629 3.629 3.586 3.615 398,375 +0.01(+0.26%)
Feb 26, 2014 3.629 3.644 3.567 3.605 891,526 +0.02(+0.53%)
Feb 25, 2014 3.558 3.596 3.524 3.586 809,437 +0.05(+1.48%)
Feb 24, 2014 3.563 3.648 3.534 3.534 684,850 -0.06(-1.59%)
Feb 21, 2014 3.629 3.734 3.586 3.591 514,283 -0.02(-0.53%)
Feb 20, 2014 3.644 3.658 3.605 3.610 584,377 -0.01(-0.39%)
Feb 19, 2014 3.786 3.815 3.624 3.624 616,980 -0.16(-4.16%)
Feb 18, 2014 3.753 3.796 3.672 3.782 1,095,382 +0.00(+0.00%)
Feb 14, 2014 3.777 3.782 3.782 3.782 2,258,562 +0.02(+0.63%)
Feb 13, 2014 3.758 3.805 3.701 3.758 1,428,695 -0.01(-0.38%)
Feb 12, 2014 3.682 3.805 3.646 3.772 1,129,058 +0.10(+2.59%)
Feb 11, 2014 3.624 3.715 3.620 3.677 1,011,240 +0.02(+0.52%)
Feb 10, 2014 3.677 3.715 3.582 3.658 757,879 -0.01(-0.26%)
Feb 07, 2014 3.691 3.710 3.658 3.667 594,346 +0.00(+0.00%)
Feb 06, 2014 3.710 3.744 3.634 3.667 1,191,919 +0.00(+0.13%)
Feb 05, 2014 3.734 3.763 3.577 3.663 705,848 -0.08(-2.16%)
Feb 04, 2014 3.820 3.820 3.710 3.744 532,659 -0.08(-2.00%)
Feb 03, 2014 3.896 3.896 3.784 3.820 638,872 -0.08(-2.07%)
Jan 31, 2014 3.839 3.972 3.810 3.901 526,209 -0.10(-2.38%)
Jan 30, 2014 3.939 4.024 3.886 3.996 511,600 +0.11(+2.94%)
Jan 29, 2014 3.777 4.005 3.744 3.881 415,669 +0.07(+1.87%)
Jan 28, 2014 3.796 3.810 3.706 3.810 356,518 +0.05(+1.39%)
Jan 27, 2014 3.843 3.843 3.506 3.758 603,559 -0.09(-2.22%)
Jan 24, 2014 3.862 3.962 3.687 3.843 777,613 -0.08(-2.06%)
Jan 23, 2014 3.943 4.038 3.715 3.924 1,665,440 +0.26(+7.13%)
Jan 22, 2014 3.943 3.943 3.612 3.663 546,166 -0.26(-6.66%)
Jan 21, 2014 3.943 4.037 3.810 3.924 525,681 +0.00(+0.00%)
Jan 17, 2014 3.962 3.924 3.924 3.924 384,346 -0.00(-0.12%)
Jan 16, 2014 3.706 3.939 3.706 3.929 430,222 +0.19(+4.95%)
Jan 15, 2014 3.516 3.793 3.511 3.744 819,652 +0.24(+6.77%)
Jan 14, 2014 3.454 3.568 3.425 3.506 265,148 +0.09(+2.64%)
Jan 13, 2014 3.402 3.478 3.326 3.416 388,884 +0.05(+1.41%)
Jan 10, 2014 3.397 3.539 3.312 3.368 532,684 -0.06(-1.66%)
Jan 09, 2014 3.497 3.497 3.294 3.425 361,603 +0.04(+1.12%)
Jan 08, 2014 3.402 3.421 3.345 3.387 179,575 -0.03(-0.97%)
Jan 07, 2014 3.307 3.425 3.226 3.421 418,580 +0.11(+3.30%)
Jan 06, 2014 3.159 3.316 3.150 3.311 442,190 +0.13(+4.19%)
Jan 03, 2014 3.169 3.202 3.145 3.178 164,801 +0.01(+0.30%)
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.