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

Dht Holdings (NY: DHT )

10.79 -0.52 (-4.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2012 1.975 1.984 1.906 1.939 237,283 -0.06(-2.99%)
Oct 26, 2012 1.984 1.998 1.998 1.998 211,813 -0.02(-0.91%)
Oct 25, 2012 1.989 2.086 1.888 2.017 999,441 -0.06(-2.88%)
Oct 24, 2012 2.384 2.384 2.067 2.076 1,259,211 -0.37(-15.20%)
Oct 23, 2012 2.407 2.517 2.389 2.448 227,496 -0.13(-5.16%)
Oct 19, 2012 2.595 2.618 2.549 2.582 128,244 +0.00(+0.00%)
Oct 18, 2012 2.591 2.641 2.540 2.582 228,345 +0.01(+0.36%)
Oct 17, 2012 2.595 2.595 2.531 2.572 224,993 -0.03(-1.06%)
Oct 16, 2012 2.775 2.775 2.572 2.600 304,972 -0.16(-5.67%)
Oct 15, 2012 2.793 2.825 2.742 2.756 87,076 +0.00(+0.00%)
Oct 12, 2012 2.793 2.807 2.733 2.756 130,527 -0.02(-0.83%)
Oct 11, 2012 2.821 2.825 2.775 2.779 109,442 +0.02(+0.67%)
Oct 10, 2012 2.798 2.825 2.756 2.761 136,357 -0.02(-0.82%)
Oct 09, 2012 2.788 2.801 2.775 2.784 66,548 -0.02(-0.66%)
Oct 08, 2012 2.807 2.807 2.779 2.802 33,043 +0.00(+0.00%)
Oct 05, 2012 2.784 2.894 2.784 2.802 104,067 +0.02(+0.74%)
Oct 04, 2012 2.825 2.825 2.777 2.781 89,490 -0.03(-0.90%)
Oct 03, 2012 2.830 2.834 2.779 2.807 76,906 -0.03(-0.97%)
Oct 02, 2012 2.866 2.871 2.802 2.834 83,772 +0.00(+0.00%)
Oct 01, 2012 2.862 2.899 2.825 2.834 94,286 -0.04(-1.44%)
Sep 28, 2012 2.802 2.880 2.784 2.876 82,888 +0.06(+2.29%)
Sep 27, 2012 2.876 2.880 2.784 2.811 156,102 -0.05(-1.77%)
Sep 26, 2012 2.963 2.967 2.853 2.862 197,087 -0.10(-3.41%)
Sep 25, 2012 3.059 3.110 2.963 2.963 94,539 -0.07(-2.27%)
Sep 24, 2012 3.101 3.101 3.032 3.032 92,503 -0.06(-2.08%)
Sep 21, 2012 3.101 3.101 3.073 3.096 189,274 +0.02(+0.75%)
Sep 20, 2012 3.101 3.137 3.046 3.073 134,235 -0.05(-1.62%)
Sep 19, 2012 3.096 3.193 3.092 3.124 206,693 +0.02(+0.59%)
Sep 18, 2012 3.128 3.128 3.032 3.105 116,260 -0.01(-0.44%)
Sep 17, 2012 3.059 3.211 3.018 3.119 217,473 +0.06(+1.95%)
Sep 14, 2012 2.926 3.082 2.926 3.059 302,005 +0.14(+4.72%)
Sep 13, 2012 2.880 2.963 2.871 2.922 189,970 +0.04(+1.27%)
Sep 12, 2012 2.926 2.940 2.871 2.885 139,296 -0.01(-0.48%)
Sep 11, 2012 2.843 2.922 2.830 2.899 152,743 +0.07(+2.44%)
Sep 10, 2012 2.834 2.912 2.756 2.830 223,636 +0.01(+0.33%)
Sep 07, 2012 2.660 2.843 2.655 2.821 273,072 +0.17(+6.23%)
Sep 06, 2012 2.595 2.687 2.591 2.655 114,370 +0.08(+3.21%)
Sep 05, 2012 2.545 2.577 2.545 2.572 65,196 +0.00(+0.18%)
Sep 04, 2012 2.536 2.591 2.527 2.568 44,896 +0.03(+1.08%)
Aug 31, 2012 2.490 2.595 2.472 2.540 89,778 +0.07(+2.79%)
Aug 30, 2012 2.481 2.481 2.462 2.471 131,984 -0.05(-1.82%)
Aug 29, 2012 2.595 2.595 2.500 2.517 227,860 -0.06(-2.14%)
Aug 27, 2012 2.605 2.605 2.549 2.572 141,334 -0.02(-0.88%)
Aug 24, 2012 2.586 2.632 2.586 2.595 80,441 +0.01(+0.35%)
Aug 23, 2012 2.614 2.650 2.586 2.586 135,075 -0.04(-1.40%)
Aug 22, 2012 2.641 2.683 2.605 2.623 78,586 -0.03(-1.21%)
Aug 21, 2012 2.701 2.701 2.655 2.655 86,201 -0.02(-0.86%)
Aug 20, 2012 2.641 2.742 2.621 2.678 306,085 +0.04(+1.39%)
Aug 17, 2012 2.669 2.692 2.641 2.641 96,491 -0.02(-0.69%)
Aug 16, 2012 2.674 2.696 2.646 2.660 121,008 -0.01(-0.34%)
Aug 15, 2012 2.632 2.692 2.618 2.669 100,695 +0.03(+1.04%)
Aug 14, 2012 2.715 2.715 2.605 2.641 200,528 -0.04(-1.54%)
Aug 13, 2012 2.747 2.747 2.646 2.683 181,371 -0.06(-2.01%)
Aug 10, 2012 2.816 2.816 2.710 2.738 176,508 -0.08(-2.77%)
Aug 09, 2012 2.931 2.986 2.788 2.816 250,970 -0.11(-3.77%)
Aug 08, 2012 2.922 2.986 2.917 2.926 144,449 -0.01(-0.47%)
Aug 07, 2012 2.903 2.986 2.880 2.940 297,908 -0.16(-5.19%)
Aug 06, 2012 2.926 3.170 2.926 3.101 499,277 +0.17(+5.97%)
Aug 03, 2012 2.963 3.041 2.919 2.926 190,475 +0.01(+0.32%)
Aug 02, 2012 2.880 2.967 2.843 2.917 298,237 +0.04(+1.44%)
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.