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 (%)
Apr 30, 2014 3.748 3.781 3.595 3.719 1,225,324 -0.02(-0.51%)
Apr 29, 2014 3.810 3.819 3.686 3.738 929,539 -0.05(-1.38%)
Apr 28, 2014 3.724 3.800 3.705 3.791 713,460 +0.08(+2.18%)
Apr 25, 2014 3.748 3.762 3.667 3.710 652,298 -0.04(-1.02%)
Apr 24, 2014 3.800 3.800 3.719 3.748 483,732 -0.01(-0.38%)
Apr 23, 2014 3.748 3.800 3.686 3.762 748,826 +0.00(+0.00%)
Apr 22, 2014 3.743 3.800 3.662 3.762 544,226 +0.01(+0.38%)
Apr 21, 2014 3.691 3.762 3.681 3.748 537,800 +0.06(+1.68%)
Apr 17, 2014 3.686 3.686 3.686 3.686 1,004,844 -0.01(-0.26%)
Apr 16, 2014 3.681 3.705 3.648 3.695 2,283,435 +0.05(+1.31%)
Apr 15, 2014 3.681 3.686 3.362 3.648 2,015,958 -0.04(-1.16%)
Apr 14, 2014 3.695 3.714 3.667 3.691 1,162,774 -0.01(-0.26%)
Apr 11, 2014 3.771 3.791 3.676 3.700 1,223,334 -0.09(-2.39%)
Apr 10, 2014 3.814 3.847 3.762 3.791 1,247,303 -0.02(-0.62%)
Apr 09, 2014 3.819 3.838 3.800 3.814 1,621,706 +0.00(+0.00%)
Apr 08, 2014 3.786 3.819 3.738 3.814 1,054,492 +0.02(+0.50%)
Apr 07, 2014 3.757 3.838 3.733 3.795 860,462 +0.00(+0.13%)
Apr 04, 2014 3.814 3.819 3.705 3.791 885,225 -0.01(-0.38%)
Apr 03, 2014 3.833 3.855 3.767 3.805 836,400 -0.03(-0.75%)
Apr 02, 2014 3.810 3.867 3.786 3.833 790,326 +0.03(+0.75%)
Apr 01, 2014 3.700 3.814 3.691 3.805 893,755 +0.10(+2.70%)
Mar 31, 2014 3.686 3.757 3.667 3.705 629,259 +0.02(+0.52%)
Mar 28, 2014 3.595 3.710 3.595 3.686 450,042 +0.10(+2.79%)
Mar 27, 2014 3.671 3.700 3.562 3.586 726,810 -0.10(-2.59%)
Mar 26, 2014 3.700 3.805 3.643 3.681 1,233,779 -0.01(-0.39%)
Mar 25, 2014 3.762 3.800 3.657 3.695 586,980 -0.08(-2.14%)
Mar 24, 2014 3.786 3.805 3.700 3.776 814,592 -0.03(-0.75%)
Mar 21, 2014 3.838 3.867 3.791 3.805 2,163,369 -0.03(-0.75%)
Mar 20, 2014 3.805 3.852 3.795 3.833 1,422,350 +0.02(+0.63%)
Mar 19, 2014 3.819 3.878 3.795 3.810 1,699,947 -0.00(-0.13%)
Mar 18, 2014 3.819 3.852 3.662 3.814 1,303,742 -0.01(-0.25%)
Mar 17, 2014 3.886 3.905 3.800 3.824 1,137,587 -0.01(-0.25%)
Mar 14, 2014 3.824 3.900 3.795 3.833 2,005,691 +0.14(+3.74%)
Mar 13, 2014 3.848 3.848 3.638 3.695 610,510 -0.14(-3.72%)
Mar 12, 2014 3.762 3.848 3.676 3.838 1,087,080 +0.08(+2.03%)
Mar 11, 2014 3.824 3.905 3.724 3.762 939,369 -0.08(-1.99%)
Mar 10, 2014 3.890 3.890 3.719 3.838 865,903 -0.05(-1.35%)
Mar 07, 2014 3.919 3.952 3.834 3.890 509,663 -0.03(-0.85%)
Mar 06, 2014 3.938 3.981 3.843 3.924 831,914 +0.01(+0.24%)
Mar 05, 2014 3.838 3.948 3.838 3.914 676,561 +0.09(+2.37%)
Mar 04, 2014 3.900 3.929 3.743 3.824 1,257,788 -0.01(-0.37%)
Mar 03, 2014 3.705 3.900 3.610 3.838 1,078,724 +0.10(+2.81%)
Feb 28, 2014 3.624 3.786 3.624 3.733 669,148 +0.12(+3.29%)
Feb 27, 2014 3.629 3.629 3.586 3.614 398,445 +0.01(+0.26%)
Feb 26, 2014 3.629 3.643 3.567 3.605 891,682 +0.02(+0.53%)
Feb 25, 2014 3.557 3.595 3.524 3.586 809,579 +0.05(+1.48%)
Feb 24, 2014 3.562 3.648 3.533 3.533 684,970 -0.06(-1.59%)
Feb 21, 2014 3.629 3.733 3.586 3.590 514,373 -0.02(-0.53%)
Feb 20, 2014 3.643 3.657 3.605 3.610 584,479 -0.01(-0.39%)
Feb 19, 2014 3.786 3.814 3.624 3.624 617,088 -0.16(-4.16%)
Feb 18, 2014 3.752 3.795 3.671 3.781 1,095,574 +0.00(+0.00%)
Feb 14, 2014 3.776 3.781 3.781 3.781 2,258,958 +0.02(+0.63%)
Feb 13, 2014 3.757 3.805 3.700 3.757 1,428,946 -0.01(-0.38%)
Feb 12, 2014 3.681 3.805 3.645 3.771 1,129,256 +0.10(+2.59%)
Feb 11, 2014 3.624 3.714 3.619 3.676 1,011,417 +0.02(+0.52%)
Feb 10, 2014 3.676 3.714 3.581 3.657 758,012 -0.01(-0.26%)
Feb 07, 2014 3.691 3.710 3.657 3.667 594,450 +0.00(+0.00%)
Feb 06, 2014 3.710 3.743 3.633 3.667 1,192,128 +0.00(+0.13%)
Feb 05, 2014 3.733 3.762 3.576 3.662 705,972 -0.08(-2.16%)
Feb 04, 2014 3.819 3.819 3.710 3.743 532,752 -0.08(-1.99%)
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.