Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dht Holdings (NY: DHT )

12.29 +0.16 (+1.32%)
Streaming Delayed Price Updated: 9:52 AM EDT, May 24, 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 (%)
Jul 31, 2018 2.709 2.734 2.653 2.653 1,306,521 -0.04(-1.62%)
Jul 30, 2018 2.740 2.740 2.687 2.697 557,454 -0.04(-1.59%)
Jul 27, 2018 2.697 2.759 2.697 2.740 1,040,063 -0.01(-0.23%)
Jul 26, 2018 2.653 2.753 2.653 2.746 663,442 +0.08(+3.04%)
Jul 25, 2018 2.665 2.697 2.647 2.665 1,296,885 -0.01(-0.23%)
Jul 24, 2018 2.690 2.728 2.647 2.672 1,064,774 -0.09(-3.39%)
Jul 23, 2018 2.828 2.859 2.759 2.765 587,054 -0.05(-1.77%)
Jul 20, 2018 2.890 2.890 2.796 2.815 636,263 -0.07(-2.59%)
Jul 19, 2018 2.896 2.959 2.884 2.890 475,763 +0.01(+0.22%)
Jul 18, 2018 2.803 2.915 2.790 2.884 908,476 +0.08(+2.90%)
Jul 17, 2018 2.853 2.871 2.796 2.803 916,701 -0.05(-1.75%)
Jul 16, 2018 2.884 2.884 2.778 2.853 1,018,501 -0.06(-1.93%)
Jul 13, 2018 2.965 2.965 2.902 2.909 427,630 -0.04(-1.27%)
Jul 12, 2018 2.996 2.996 2.893 2.946 762,288 -0.04(-1.26%)
Jul 11, 2018 3.034 3.034 2.984 2.984 923,418 -0.07(-2.25%)
Jul 10, 2018 2.952 3.059 2.952 3.052 1,735,280 +0.10(+3.38%)
Jul 09, 2018 3.027 3.027 2.912 2.952 914,850 -0.05(-1.66%)
Jul 06, 2018 3.015 3.027 2.952 3.002 975,147 +0.00(+0.00%)
Jul 05, 2018 3.015 3.059 2.977 3.002 1,191,227 +0.01(+0.21%)
Jul 03, 2018 2.996 2.996 2.996 0 +0.06(+2.13%)
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.