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

Dht Holdings (NY: DHT )

12.38 +0.29 (+2.40%)
Streaming Delayed 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 (%)
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%)
Jul 02, 2018 2.909 2.946 2.874 2.934 1,211,222 +0.01(+0.21%)
Jun 29, 2018 2.946 2.902 2.927 862,770 +0.00(+0.00%)
Jun 28, 2018 2.959 2.959 2.902 2.927 1,195,163 -0.02(-0.64%)
Jun 27, 2018 2.946 3.027 2.927 2.946 1,143,105 +0.00(+0.00%)
Jun 26, 2018 2.859 2.959 2.828 2.946 2,135,825 +0.07(+2.61%)
Jun 25, 2018 3.052 3.055 2.809 2.871 3,097,867 -0.18(-5.93%)
Jun 22, 2018 2.952 3.112 2.946 3.052 3,148,520 +0.11(+3.82%)
Jun 21, 2018 2.946 3.002 2.927 2.940 2,615,468 -0.01(-0.21%)
Jun 20, 2018 2.840 2.959 2.834 2.946 3,569,121 +0.11(+3.96%)
Jun 19, 2018 2.740 2.862 2.734 2.834 2,403,008 +0.09(+3.18%)
Jun 18, 2018 2.684 2.771 2.653 2.746 5,291,084 +0.20(+7.84%)
Jun 15, 2018 2.653 2.519 2.547 2,036,357 -0.11(-4.00%)
Jun 14, 2018 2.609 2.653 2.590 2.653 852,948 +0.05(+1.92%)
Jun 13, 2018 2.597 2.615 2.559 2.603 784,240 +0.01(+0.48%)
Jun 12, 2018 2.659 2.665 2.553 2.590 822,406 -0.08(-3.04%)
Jun 11, 2018 2.672 2.697 2.647 2.672 1,152,621 -0.01(-0.47%)
Jun 08, 2018 2.678 2.712 2.647 2.684 1,267,469 +0.01(+0.23%)
Jun 07, 2018 2.672 2.718 2.647 2.678 1,065,136 +0.01(+0.47%)
Jun 06, 2018 2.647 2.665 1,229,423 +0.01(+0.23%)
Jun 05, 2018 2.634 2.659 2.615 2.659 1,825,713 +0.01(+0.47%)
Jun 04, 2018 2.628 2.721 2.615 2.647 2,767,492 +0.04(+1.68%)
Jun 01, 2018 2.590 2.728 2.559 2.603 1,996,299 +0.02(+0.72%)
May 31, 2018 2.578 2.622 2.534 2.584 2,424,216 +0.01(+0.49%)
May 30, 2018 2.497 2.622 2.491 2.572 1,901,663 +0.08(+3.26%)
May 29, 2018 2.441 2.522 2.434 2.491 2,052,988 +0.06(+2.31%)
May 25, 2018 2.434 2.434 2.434 0 +0.09(+4.00%)
May 24, 2018 2.328 2.366 2.322 2.341 645,006 +0.00(+0.00%)
May 23, 2018 2.341 2.359 2.322 2.341 868,092 -0.01(-0.27%)
May 22, 2018 2.347 2.372 2.341 2.347 375,900 +0.00(+0.00%)
May 21, 2018 2.322 2.359 2.316 2.347 703,110 +0.02(+1.07%)
May 18, 2018 2.341 2.366 2.316 2.322 543,683 +0.00(+0.00%)
May 17, 2018 2.334 2.359 2.310 2.322 529,913 -0.02(-0.80%)
May 16, 2018 2.328 2.353 2.328 2.341 560,408 +0.02(+1.07%)
May 15, 2018 2.372 2.393 2.316 2.316 371,961 -0.06(-2.36%)
May 14, 2018 2.397 2.421 2.359 2.372 674,555 -0.01(-0.26%)
May 11, 2018 2.421 2.421 2.365 2.378 661,008 -0.04(-1.54%)
May 10, 2018 2.421 2.428 2.397 2.415 876,155 +0.00(+0.00%)
May 09, 2018 2.279 2.428 2.279 2.415 1,425,267 +0.15(+6.58%)
May 08, 2018 2.216 2.285 2.216 2.266 1,090,224 +0.00(+0.00%)
May 07, 2018 2.260 2.297 2.254 2.266 579,327 +0.01(+0.55%)
May 04, 2018 2.229 2.279 2.229 2.254 528,825 +0.01(+0.55%)
May 03, 2018 2.260 2.272 2.223 2.241 197,347 -0.02(-0.82%)
May 02, 2018 2.266 2.291 2.254 2.260 616,302 -0.01(-0.27%)
May 01, 2018 2.266 2.279 2.241 2.266 450,775 +0.01(+0.55%)
Apr 30, 2018 2.247 2.272 2.229 2.254 681,278 +0.02(+0.83%)
Apr 27, 2018 2.334 2.353 2.235 2.235 1,144,744 -0.11(-4.76%)
Apr 26, 2018 2.378 2.378 2.341 2.347 539,987 -0.01(-0.53%)
Apr 25, 2018 2.365 2.378 2.316 2.359 813,388 -0.01(-0.52%)
Apr 24, 2018 2.415 2.415 2.347 2.372 1,609,792 -0.02(-1.04%)
Apr 23, 2018 2.378 2.397 2.353 2.397 526,367 +0.01(+0.26%)
Apr 20, 2018 2.353 2.397 2.341 2.390 1,277,846 -0.01(-0.52%)
Apr 19, 2018 2.353 2.409 2.350 2.403 1,425,338 +0.05(+2.11%)
Apr 18, 2018 2.359 2.384 2.328 2.353 882,122 +0.01(+0.26%)
Apr 17, 2018 2.341 2.353 2.322 2.347 312,630 +0.01(+0.53%)
Apr 16, 2018 2.316 2.347 2.285 2.334 430,802 +0.02(+0.80%)
Apr 13, 2018 2.310 2.322 2.291 2.316 829,012 +0.01(+0.27%)
Apr 12, 2018 2.285 2.322 2.275 2.310 863,780 +0.04(+1.64%)
Apr 11, 2018 2.223 2.279 2.204 2.272 590,188 +0.05(+2.23%)
Apr 10, 2018 2.161 2.241 2.148 2.223 484,140 +0.09(+4.07%)
Apr 09, 2018 2.161 2.179 2.136 2.136 635,208 -0.01(-0.58%)
Apr 06, 2018 2.260 2.260 2.142 2.148 1,247,198 -0.11(-4.68%)
Apr 05, 2018 2.216 2.266 2.148 2.254 1,270,094 +0.05(+2.25%)
Apr 04, 2018 2.061 2.210 2.055 2.204 1,144,817 +0.13(+6.29%)
Apr 03, 2018 2.074 2.117 2.033 2.074 1,488,209 +0.01(+0.30%)
Apr 02, 2018 2.111 2.148 2.061 2.067 1,297,074 -0.04(-2.06%)
Mar 29, 2018 2.111 2.111 2.111 0 -0.01(-0.58%)
Mar 28, 2018 2.254 2.265 2.105 2.123 2,661,202 -0.14(-6.04%)
Mar 27, 2018 2.285 2.303 2.241 2.260 1,101,858 -0.03(-1.35%)
Mar 26, 2018 2.341 2.359 2.272 2.291 847,164 -0.02(-1.07%)
Mar 23, 2018 2.397 2.428 2.316 2.316 1,504,100 +0.03(+1.36%)
Mar 22, 2018 2.316 2.347 2.263 2.285 966,593 -0.06(-2.39%)
Mar 21, 2018 2.285 2.365 2.285 2.341 1,145,024 +0.06(+2.45%)
Mar 20, 2018 2.341 2.353 2.272 2.285 689,456 -0.04(-1.87%)
Mar 19, 2018 2.372 2.378 2.297 2.328 849,585 -0.07(-2.85%)
Mar 16, 2018 2.247 2.415 2.247 2.397 1,806,443 +0.16(+6.93%)
Mar 15, 2018 2.279 2.279 2.223 2.241 664,245 -0.03(-1.37%)
Mar 14, 2018 2.266 2.285 2.241 2.272 808,487 +0.01(+0.55%)
Mar 13, 2018 2.291 2.303 2.254 2.260 531,079 -0.02(-0.82%)
Mar 12, 2018 2.247 2.322 2.229 2.279 1,305,637 +0.04(+1.94%)
Mar 09, 2018 2.235 2.260 2.223 2.235 944,688 +0.01(+0.56%)
Mar 08, 2018 2.272 2.297 2.198 2.223 1,227,390 -0.05(-2.19%)
Mar 07, 2018 2.266 2.272 1,166,741 -0.03(-1.35%)
Mar 06, 2018 2.365 2.390 2.285 2.303 1,835,262 +0.05(+2.20%)
Mar 05, 2018 2.260 2.316 2.254 2.254 580,052 -0.02(-1.09%)
Mar 02, 2018 2.272 2.291 2.247 2.279 1,275,143 +0.01(+0.27%)
Mar 01, 2018 2.322 2.322 2.254 2.272 454,407 -0.06(-2.66%)
Feb 28, 2018 2.279 2.428 2.279 2.334 1,558,719 +0.06(+2.73%)
Feb 27, 2018 2.328 2.341 2.272 2.272 441,472 -0.06(-2.40%)
Feb 26, 2018 2.341 2.353 2.297 2.328 490,385 -0.01(-0.53%)
Feb 23, 2018 2.303 2.341 2.279 2.341 464,462 +0.04(+1.89%)
Feb 22, 2018 2.294 2.297 527,263 -0.03(-1.33%)
Feb 21, 2018 2.328 2.359 2.316 2.328 797,102 +0.01(+0.27%)
Feb 20, 2018 2.397 2.397 2.322 2.322 1,069,762 -0.07(-2.86%)
Feb 16, 2018 2.390 2.390 2.390 0 -0.02(-1.03%)
Feb 15, 2018 2.415 2.452 2.390 2.415 2,205,628 +0.02(+0.77%)
Feb 14, 2018 2.335 2.415 2.335 2.397 2,030,700 +0.04(+1.84%)
Feb 13, 2018 2.292 2.384 2.285 2.353 1,695,468 +0.04(+1.60%)
Feb 12, 2018 2.335 2.353 2.307 2.316 2,808,051 +0.09(+3.88%)
Feb 09, 2018 2.174 2.242 2.125 2.230 2,185,012 +0.07(+3.14%)
Feb 08, 2018 2.205 2.205 2.156 2.162 1,625,799 -0.04(-1.96%)
Feb 07, 2018 2.100 2.227 2.100 2.205 1,622,132 +0.10(+5.00%)
Feb 06, 2018 2.045 2.162 2.020 2.100 2,068,153 -0.03(-1.59%)
Feb 05, 2018 2.162 2.174 2.115 2.134 2,026,815 -0.05(-2.40%)
Feb 02, 2018 2.230 2.230 2.150 2.187 2,644,139 -0.06(-2.48%)
Feb 01, 2018 2.131 2.255 2.131 2.242 2,776,844 +0.11(+4.91%)
Jan 31, 2018 2.236 2.245 2.119 2.137 4,901,637 -0.10(-4.42%)
Jan 30, 2018 2.316 2.335 2.193 2.236 1,274,668 -0.10(-4.23%)
Jan 29, 2018 2.341 2.378 2.329 2.335 985,643 -0.02(-1.05%)
Jan 26, 2018 2.390 2.409 2.347 2.360 1,303,591 -0.01(-0.52%)
Jan 25, 2018 2.378 2.387 2.341 2.372 1,492,944 +0.02(+0.79%)
Jan 24, 2018 2.372 2.390 2.347 2.353 1,304,427 +0.00(+0.00%)
Jan 23, 2018 2.366 2.390 2.347 2.353 969,591 -0.02(-1.04%)
Jan 22, 2018 2.409 2.421 2.360 2.378 1,765,295 -0.04(-1.79%)
Jan 19, 2018 2.378 2.434 2.360 2.421 1,917,572 +0.02(+0.77%)
Jan 18, 2018 2.397 2.427 2.397 2.403 1,342,394 -0.01(-0.26%)
Jan 17, 2018 2.378 2.421 2.378 2.409 1,767,546 +0.04(+1.83%)
Jan 16, 2018 2.372 2.434 2.335 2.366 2,623,507 +0.02(+1.06%)
Jan 12, 2018 2.341 2.341 2.341 0 -0.02(-0.79%)
Jan 11, 2018 2.360 2.409 2.347 2.360 764,891 +0.00(+0.00%)
Jan 10, 2018 2.360 2.360 1,206,983 +0.02(+0.79%)
Jan 09, 2018 2.341 2.360 2.316 2.341 1,548,599 +0.00(+0.00%)
Jan 08, 2018 2.353 2.366 2.304 2.341 2,016,578 -0.03(-1.30%)
Jan 05, 2018 2.390 2.415 2.353 2.372 1,304,009 -0.01(-0.52%)
Jan 04, 2018 2.378 2.421 2.366 2.384 1,581,498 +0.02(+1.05%)
Jan 03, 2018 2.304 2.384 2.304 2.360 1,002,496 +0.06(+2.41%)
Jan 02, 2018 2.217 2.322 2.217 2.304 1,277,730 +0.09(+3.90%)
Dec 29, 2017 2.217 2.217 2.217 0 -0.06(-2.45%)
Dec 28, 2017 2.211 2.285 2.211 2.273 935,063 +0.05(+2.22%)
Dec 27, 2017 2.205 2.255 2.205 2.224 800,553 +0.00(+0.00%)
Dec 26, 2017 2.230 2.267 2.217 2.224 776,014 -0.03(-1.37%)
Dec 22, 2017 2.224 2.279 2.214 2.255 804,931 +0.03(+1.39%)
Dec 21, 2017 2.205 2.255 2.205 2.224 998,543 +0.03(+1.41%)
Dec 20, 2017 2.199 2.214 2.174 2.193 672,025 -0.01(-0.56%)
Dec 19, 2017 2.205 2.224 2.174 2.205 849,970 +0.00(+0.00%)
Dec 18, 2017 2.248 2.267 2.199 2.205 1,179,972 -0.01(-0.28%)
Dec 15, 2017 2.255 2.255 2.211 2.211 1,017,413 -0.02(-1.11%)
Dec 14, 2017 2.255 2.285 2.217 2.236 894,879 -0.04(-1.63%)
Dec 13, 2017 2.329 2.335 2.267 2.273 662,839 -0.05(-2.13%)
Dec 12, 2017 2.273 2.341 2.273 2.322 802,988 +0.05(+2.17%)
Dec 11, 2017 2.248 2.310 2.242 2.273 1,393,066 +0.02(+0.82%)
Dec 08, 2017 2.255 2.273 2.230 2.255 807,568 +0.00(+0.00%)
Dec 07, 2017 2.211 2.258 2.193 941,241 +0.00(+0.00%)
Dec 06, 2017 2.248 2.260 2.211 2.211 751,876 -0.04(-1.92%)
Dec 05, 2017 2.273 2.285 2.255 2.255 606,446 -0.02(-1.08%)
Dec 04, 2017 2.341 2.347 2.322 2.279 762,763 -0.06(-2.64%)
Dec 01, 2017 2.409 2.409 2.338 2.341 724,753 -0.05(-2.07%)
Nov 30, 2017 2.403 2.421 2.372 2.390 816,827 -0.01(-0.51%)
Nov 29, 2017 2.397 2.421 2.372 2.403 789,332 -0.02(-1.02%)
Nov 28, 2017 2.372 2.440 2.366 2.427 1,010,834 +0.03(+1.29%)
Nov 27, 2017 2.390 2.415 2.353 2.397 827,530 +0.02(+1.04%)
Nov 24, 2017 2.446 2.446 2.372 2.372 274,248 -0.02(-0.77%)
Nov 22, 2017 2.427 2.446 2.390 2.390 752,726 -0.04(-1.52%)
Nov 21, 2017 2.433 2.452 2.409 2.427 627,891 -0.01(-0.25%)
Nov 20, 2017 2.384 2.439 2.353 2.433 652,498 +0.02(+1.02%)
Nov 17, 2017 2.372 2.409 2.353 2.409 551,482 +0.03(+1.29%)
Nov 16, 2017 2.329 2.409 2.323 2.378 1,319,956 +0.07(+2.93%)
Nov 15, 2017 2.317 2.390 2.274 2.310 829,340 -0.01(-0.27%)
Nov 14, 2017 2.458 2.470 2.280 2.317 1,602,254 -0.06(-2.58%)
Nov 13, 2017 2.433 2.452 2.286 2.378 1,941,999 -0.06(-2.52%)
Nov 10, 2017 2.446 2.507 2.439 2.439 761,125 -0.03(-1.24%)
Nov 09, 2017 2.489 2.519 2.452 2.470 725,841 -0.02(-0.74%)
Nov 08, 2017 2.464 2.526 2.464 2.489 666,633 +0.01(+0.50%)
Nov 07, 2017 2.495 2.519 2.476 2.476 516,029 +0.00(+0.00%)
Nov 06, 2017 2.458 2.495 2.439 2.476 798,577 +0.01(+0.50%)
Nov 03, 2017 2.489 2.501 2.439 2.464 1,270,273 -0.04(-1.47%)
Nov 02, 2017 2.489 2.526 2.482 2.501 504,806 -0.01(-0.24%)
Nov 01, 2017 2.427 2.538 2.427 2.507 1,220,032 +0.09(+3.55%)
Oct 31, 2017 2.482 2.500 2.421 2.421 951,618 -0.08(-3.19%)
Oct 30, 2017 2.452 2.513 2.452 2.501 701,275 +0.03(+1.24%)
Oct 27, 2017 2.390 2.501 2.390 2.470 938,623 +0.08(+3.34%)
Oct 26, 2017 2.415 2.439 2.384 2.390 454,098 -0.02(-1.02%)
Oct 25, 2017 2.458 2.458 2.360 2.415 641,151 -0.02(-1.01%)
Oct 24, 2017 2.409 2.482 2.409 2.439 729,127 +0.03(+1.28%)
Oct 23, 2017 2.495 2.507 2.409 2.409 730,381 -0.09(-3.45%)
Oct 20, 2017 2.575 2.605 2.458 2.495 1,280,085 -0.06(-2.40%)
Oct 19, 2017 2.526 2.655 2.482 2.556 1,899,581 +0.01(+0.24%)
Oct 18, 2017 2.519 2.550 2.501 2.550 607,288 +0.04(+1.72%)
Oct 17, 2017 2.495 2.535 2.464 2.507 695,596 +0.00(+0.00%)
Oct 16, 2017 2.501 2.550 2.495 2.507 819,742 +0.02(+0.74%)
Oct 13, 2017 2.489 2.519 2.470 2.489 471,525 +0.02(+0.75%)
Oct 12, 2017 2.507 2.526 2.464 2.470 946,871 -0.02(-0.99%)
Oct 11, 2017 2.464 2.519 2.446 2.495 529,844 +0.02(+0.74%)
Oct 10, 2017 2.464 2.489 2.446 2.476 489,195 +0.02(+1.00%)
Oct 09, 2017 2.403 2.482 2.403 2.452 693,321 +0.03(+1.27%)
Oct 06, 2017 2.458 2.489 2.393 2.421 561,339 -0.05(-1.99%)
Oct 05, 2017 2.470 2.501 2.464 2.470 326,109 +0.00(+0.00%)
Oct 04, 2017 2.501 2.507 2.452 2.470 646,170 -0.04(-1.47%)
Oct 03, 2017 2.470 2.513 2.452 2.507 765,724 +0.05(+2.00%)
Oct 02, 2017 2.446 2.507 2.427 2.458 880,458 +0.01(+0.50%)
Sep 29, 2017 2.470 2.476 2.433 2.446 623,771 -0.01(-0.50%)
Sep 28, 2017 2.458 2.507 2.427 2.458 537,332 -0.01(-0.25%)
Sep 27, 2017 2.427 2.513 2.421 2.464 1,065,400 +0.04(+1.52%)
Sep 26, 2017 2.439 2.470 2.384 2.427 1,104,665 -0.01(-0.50%)
Sep 25, 2017 2.489 2.532 2.433 2.439 680,487 -0.06(-2.46%)
Sep 22, 2017 2.458 2.526 2.443 2.501 1,163,401 +0.09(+3.83%)
Sep 21, 2017 2.458 2.489 2.403 2.409 697,363 -0.06(-2.24%)
Sep 20, 2017 2.544 2.544 2.366 2.464 2,055,352 -0.08(-3.14%)
Sep 19, 2017 2.409 2.550 2.390 2.544 4,124,551 +0.15(+6.43%)
Sep 18, 2017 2.366 2.415 2.347 2.390 706,783 +0.01(+0.52%)
Sep 15, 2017 2.427 2.360 2.378 1,885,528 -0.03(-1.28%)
Sep 14, 2017 2.353 2.415 2.353 2.409 583,447 +0.05(+2.08%)
Sep 13, 2017 2.372 2.403 2.341 2.360 587,704 -0.01(-0.52%)
Sep 12, 2017 2.360 2.403 2.353 2.372 945,455 +0.02(+0.78%)
Sep 11, 2017 2.378 2.415 2.353 2.353 681,084 -0.02(-1.03%)
Sep 08, 2017 2.384 2.427 2.360 2.378 547,962 -0.02(-1.02%)
Sep 07, 2017 2.403 2.427 2.372 2.403 654,053 -0.01(-0.51%)
Sep 06, 2017 2.323 2.421 2.304 2.415 878,331 +0.09(+3.69%)
Sep 05, 2017 2.310 2.353 2.298 2.329 872,969 +0.01(+0.53%)
Sep 01, 2017 2.317 2.341 2.298 2.317 566,416 +0.01(+0.53%)
Aug 31, 2017 2.261 2.323 2.255 2.304 1,096,931 +0.05(+2.18%)
Aug 30, 2017 2.372 2.396 2.234 2.255 1,332,007 -0.12(-4.92%)
Aug 29, 2017 2.372 2.415 2.335 2.372 908,830 -0.01(-0.52%)
Aug 28, 2017 2.403 2.436 2.375 2.384 946,864 -0.01(-0.51%)
Aug 25, 2017 2.390 2.415 2.378 2.396 997,439 +0.01(+0.52%)
Aug 24, 2017 2.366 2.390 2.341 2.384 1,463,357 +0.01(+0.52%)
Aug 23, 2017 2.341 2.412 2.317 2.372 1,094,212 +0.01(+0.26%)
Aug 22, 2017 2.317 2.366 2.298 2.366 826,806 +0.04(+1.85%)
Aug 21, 2017 2.347 2.353 2.304 2.323 778,803 -0.03(-1.30%)
Aug 18, 2017 2.292 2.363 2.255 2.353 1,112,756 +0.06(+2.39%)
Aug 17, 2017 2.280 2.353 2.262 2.298 940,177 +0.01(+0.27%)
Aug 16, 2017 2.329 2.341 2.280 2.292 1,106,524 -0.05(-2.09%)
Aug 15, 2017 2.359 2.372 2.317 2.341 532,194 -0.02(-1.03%)
Aug 14, 2017 2.396 2.414 2.359 2.366 669,167 -0.03(-1.28%)
Aug 11, 2017 2.372 2.445 2.372 2.396 1,213,415 -0.03(-1.26%)
Aug 10, 2017 2.323 2.500 2.323 2.427 2,588,182 +0.13(+5.87%)
Aug 09, 2017 2.494 2.506 2.274 2.292 2,433,897 -0.13(-5.54%)
Aug 08, 2017 2.463 2.506 2.427 2.427 584,758 -0.05(-1.98%)
Aug 07, 2017 2.506 2.518 2.463 2.476 696,767 -0.03(-1.22%)
Aug 04, 2017 2.421 2.506 2.421 2.506 620,028 +0.09(+3.80%)
Aug 03, 2017 2.482 2.506 2.408 2.414 1,463,118 -0.07(-2.71%)
Aug 02, 2017 2.451 2.531 2.451 2.482 553,515 +0.02(+0.74%)
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.