Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dht Holdings (NY: DHT )

12.10 -0.11 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 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.