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 (%)
Jun 28, 2013 2.059 2.111 2.054 2.111 67,034 +0.06(+2.99%)
Jun 26, 2013 2.049 2.073 2.040 2.049 12,345 -0.02(-1.14%)
Jun 25, 2013 2.040 2.075 2.016 2.073 37,401 +0.03(+1.62%)
Jun 24, 2013 2.054 2.056 2.026 2.040 42,250 -0.05(-2.48%)
Jun 21, 2013 2.073 2.129 2.068 2.092 43,247 -0.01(-0.45%)
Jun 20, 2013 2.073 2.101 2.049 2.101 68,202 +0.01(+0.45%)
Jun 19, 2013 2.096 2.100 2.078 2.092 20,458 -0.00(-0.22%)
Jun 18, 2013 2.111 2.120 2.068 2.096 28,223 -0.01(-0.67%)
Jun 17, 2013 2.092 2.111 2.059 2.111 95,884 +0.03(+1.36%)
Jun 14, 2013 2.059 2.082 2.059 2.082 20,087 +0.02(+1.14%)
Jun 13, 2013 2.051 2.073 2.049 2.059 20,235 +0.00(+0.23%)
Jun 12, 2013 2.068 2.068 2.049 2.054 70,447 -0.02(-0.91%)
Jun 11, 2013 2.059 2.087 2.054 2.073 45,546 -0.01(-0.68%)
Jun 10, 2013 2.073 2.087 2.059 2.087 31,492 +0.00(+0.00%)
Jun 07, 2013 2.078 2.096 2.059 2.087 26,049 +0.00(+0.23%)
Jun 06, 2013 2.049 2.087 2.049 2.082 43,871 +0.02(+0.94%)
Jun 05, 2013 2.087 2.091 2.049 2.063 60,354 -0.02(-0.93%)
Jun 04, 2013 2.125 2.129 2.073 2.082 59,420 -0.04(-1.78%)
Jun 03, 2013 2.167 2.167 2.111 2.120 34,659 -0.06(-2.81%)
May 31, 2013 2.096 2.209 2.096 2.181 125,867 +0.08(+3.58%)
May 30, 2013 2.063 2.111 2.059 2.106 31,477 +0.06(+2.76%)
May 29, 2013 2.106 2.106 2.026 2.049 59,104 -0.05(-2.47%)
May 28, 2013 2.111 2.125 2.059 2.101 31,050 -0.01(-0.67%)
May 24, 2013 2.129 2.129 2.073 2.115 41,188 -0.02(-0.88%)
May 23, 2013 2.181 2.228 2.129 2.134 25,151 -0.07(-3.00%)
May 22, 2013 2.242 2.304 2.200 2.200 80,280 -0.02(-0.85%)
May 21, 2013 2.134 2.285 2.134 2.219 135,888 +0.08(+3.97%)
May 20, 2013 2.096 2.162 2.096 2.134 37,314 +0.03(+1.57%)
May 17, 2013 2.158 2.158 2.101 2.101 42,054 -0.05(-2.19%)
May 16, 2013 2.191 2.191 2.143 2.148 195,706 -0.04(-1.72%)
May 15, 2013 2.191 2.205 2.176 2.186 19,322 +0.00(+0.22%)
May 13, 2013 2.143 2.181 2.143 2.181 49,639 +0.06(+2.66%)
May 10, 2013 2.096 2.172 2.096 2.125 56,686 +0.01(+0.45%)
May 09, 2013 2.092 2.139 2.087 2.115 108,030 +0.01(+0.45%)
May 08, 2013 2.082 2.143 2.070 2.106 33,778 +0.02(+1.13%)
May 07, 2013 2.087 2.146 2.068 2.082 80,914 +0.00(+0.23%)
May 06, 2013 2.040 2.106 2.030 2.078 37,686 +0.03(+1.38%)
May 03, 2013 2.045 2.068 2.026 2.049 106,822 +0.02(+0.93%)
May 02, 2013 2.035 2.073 2.021 2.030 223,545 +0.01(+0.70%)
May 01, 2013 2.030 2.049 2.007 2.016 163,394 -0.01(-0.47%)
Apr 30, 2013 1.993 2.106 1.993 2.026 617,391 +0.04(+2.14%)
Apr 29, 2013 1.969 1.988 1.946 1.983 146,330 +0.02(+1.20%)
Apr 26, 2013 1.983 1.983 1.955 1.960 48,025 -0.02(-1.19%)
Apr 25, 2013 1.964 2.002 1.964 1.983 81,156 +0.01(+0.72%)
Apr 24, 2013 1.960 1.979 1.960 1.969 79,836 +0.00(+0.24%)
Apr 23, 2013 1.922 1.983 1.922 1.964 57,450 +0.04(+2.21%)
Apr 22, 2013 1.950 1.960 1.908 1.922 110,246 -0.02(-0.97%)
Apr 19, 2013 1.955 1.960 1.932 1.941 49,819 +0.00(+0.24%)
Apr 18, 2013 2.007 2.030 1.932 1.936 118,586 -0.08(-3.75%)
Apr 17, 2013 2.111 2.120 2.012 2.012 76,949 -0.10(-4.69%)
Apr 16, 2013 2.125 2.148 2.096 2.111 118,091 +0.01(+0.45%)
Apr 15, 2013 2.238 2.341 2.092 2.101 481,437 -0.14(-6.11%)
Apr 12, 2013 2.242 2.261 2.238 2.238 54,563 +0.00(+0.00%)
Apr 11, 2013 2.242 2.290 2.228 2.238 123,498 -0.00(-0.21%)
Apr 10, 2013 2.167 2.388 2.143 2.242 571,703 +0.10(+4.85%)
Apr 09, 2013 2.134 2.167 2.125 2.139 35,635 +0.01(+0.44%)
Apr 08, 2013 2.158 2.174 2.120 2.129 76,143 -0.03(-1.31%)
Apr 05, 2013 2.120 2.158 2.096 2.158 234,873 +0.01(+0.44%)
Apr 04, 2013 2.181 2.186 2.096 2.148 65,130 -0.03(-1.30%)
Apr 03, 2013 2.129 2.185 2.082 2.176 151,759 +0.06(+2.67%)
Apr 02, 2013 2.162 2.168 2.096 2.120 274,474 -0.06(-2.60%)
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.