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

Dht Holdings (NY: DHT )

12.21 +0.12 (+0.99%)
Streaming Delayed Price Updated: 10:38 AM EDT, May 23, 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 (%)
Jan 31, 2019 2.531 2.588 2.512 2.550 1,054,554 +0.01(+0.50%)
Jan 30, 2019 2.525 2.581 2.512 2.537 950,422 +0.03(+1.00%)
Jan 29, 2019 2.537 2.575 2.487 2.512 1,144,797 -0.03(-0.99%)
Jan 28, 2019 2.581 2.581 2.518 2.537 1,136,166 -0.06(-2.42%)
Jan 25, 2019 2.688 2.707 2.600 2.600 1,913,313 -0.06(-2.36%)
Jan 24, 2019 2.707 2.707 2.663 2.663 614,679 -0.06(-2.08%)
Jan 23, 2019 2.726 2.732 2.663 2.720 645,491 +0.00(+0.00%)
Jan 22, 2019 2.732 2.764 2.663 2.720 1,451,083 -0.03(-1.14%)
Jan 18, 2019 2.764 2.795 2.739 2.751 818,312 +0.01(+0.23%)
Jan 17, 2019 2.707 2.758 2.707 2.745 663,161 -0.02(-0.68%)
Jan 16, 2019 2.701 2.814 2.695 2.764 899,536 +0.05(+1.86%)
Jan 15, 2019 2.676 2.739 2.676 2.714 436,567 +0.04(+1.65%)
Jan 14, 2019 2.682 2.688 2.632 2.669 936,183 -0.03(-0.93%)
Jan 11, 2019 2.707 2.707 2.625 2.695 822,283 +0.02(+0.71%)
Jan 10, 2019 2.682 2.714 2.588 2.676 1,054,355 -0.11(-4.06%)
Jan 09, 2019 2.833 2.846 2.761 2.789 516,278 +0.01(+0.45%)
Jan 08, 2019 2.776 2.814 2.745 2.776 1,598,847 +0.03(+1.15%)
Jan 07, 2019 2.676 2.764 2.644 2.745 1,438,492 +0.06(+2.35%)
Jan 04, 2019 2.638 2.732 2.625 2.682 2,012,426 +0.09(+3.65%)
Jan 03, 2019 2.581 2.632 2.537 2.588 1,150,682 +0.04(+1.48%)
Jan 02, 2019 2.512 2.613 2.468 2.550 1,060,875 +0.08(+3.32%)
Dec 31, 2018 2.487 2.512 2.455 2.468 648,201 -0.01(-0.25%)
Dec 28, 2018 2.562 2.569 2.430 2.474 982,546 -0.09(-3.44%)
Dec 27, 2018 2.581 2.581 2.481 2.562 871,399 -0.06(-2.40%)
Dec 26, 2018 2.544 2.657 2.512 2.625 1,227,986 +0.09(+3.47%)
Dec 24, 2018 2.550 2.594 2.518 2.537 939,820 -0.04(-1.47%)
Dec 21, 2018 2.531 2.638 2.531 2.575 1,549,107 +0.04(+1.49%)
Dec 20, 2018 2.581 2.594 2.506 2.537 1,485,558 -0.06(-2.18%)
Dec 19, 2018 2.531 2.607 2.531 2.594 2,050,242 +0.06(+2.49%)
Dec 18, 2018 2.537 2.562 2.468 2.531 1,530,110 -0.01(-0.49%)
Dec 17, 2018 2.625 2.651 2.531 2.544 1,834,667 -0.09(-3.58%)
Dec 14, 2018 2.695 2.695 2.537 2.638 1,988,759 -0.07(-2.56%)
Dec 13, 2018 2.732 2.745 2.669 2.707 824,608 -0.03(-0.92%)
Dec 12, 2018 2.739 2.795 2.717 2.732 626,013 +0.03(+1.17%)
Dec 11, 2018 2.758 2.789 2.682 2.701 2,017,967 -0.02(-0.69%)
Dec 10, 2018 2.714 2.748 2.600 2.720 2,664,604 -0.03(-0.92%)
Dec 07, 2018 2.745 2.789 2.707 2.745 1,431,888 +0.04(+1.63%)
Dec 06, 2018 2.688 2.758 2.607 2.701 2,505,357 -0.04(-1.61%)
Dec 04, 2018 2.884 2.884 2.732 2.745 1,055,451 -0.14(-5.01%)
Dec 03, 2018 2.871 2.928 2.852 2.890 1,061,808 +0.04(+1.55%)
Nov 30, 2018 2.965 3.054 2.802 2.846 2,498,457 -0.20(-6.61%)
Nov 29, 2018 3.066 3.135 3.009 3.047 1,544,776 -0.02(-0.62%)
Nov 28, 2018 2.978 3.098 2.833 3.066 1,709,510 +0.10(+3.40%)
Nov 27, 2018 2.764 3.047 2.764 2.965 2,128,206 +0.28(+10.56%)
Nov 26, 2018 2.714 2.776 2.632 2.682 1,430,609 -0.01(-0.47%)
Nov 23, 2018 2.688 2.764 2.688 2.695 985,246 -0.04(-1.61%)
Nov 21, 2018 2.739 2.739 2.739 0 +0.15(+5.84%)
Nov 20, 2018 2.783 2.783 2.569 2.588 3,951,324 -0.24(-8.46%)
Nov 19, 2018 2.839 2.852 2.802 2.827 1,166,335 -0.04(-1.54%)
Nov 16, 2018 2.884 2.902 2.839 2.871 1,203,008 -0.03(-0.87%)
Nov 15, 2018 2.871 2.946 2.871 2.896 1,290,544 +0.01(+0.22%)
Nov 14, 2018 2.927 2.959 2.865 2.890 1,467,927 +0.00(+0.00%)
Nov 13, 2018 3.015 3.059 2.877 2.890 2,149,964 -0.14(-4.55%)
Nov 12, 2018 3.166 3.166 2.996 3.028 2,587,117 -0.15(-4.73%)
Nov 09, 2018 3.235 3.235 3.134 3.178 1,300,137 -0.09(-2.69%)
Nov 08, 2018 3.291 3.325 3.260 3.266 1,746,767 -0.02(-0.57%)
Nov 07, 2018 3.423 3.429 3.235 3.285 1,981,061 -0.14(-4.03%)
Nov 06, 2018 3.347 3.448 3.275 3.423 2,407,639 +0.11(+3.21%)
Nov 05, 2018 3.448 3.448 3.297 3.316 2,021,648 -0.12(-3.47%)
Nov 02, 2018 3.247 3.510 3.228 3.435 6,214,657 +0.22(+6.82%)
Nov 01, 2018 3.197 3.260 3.122 3.216 3,913,522 +0.06(+1.99%)
Oct 31, 2018 3.222 3.238 3.112 3.153 3,042,423 -0.04(-1.18%)
Oct 30, 2018 3.115 3.228 3.097 3.191 1,947,792 +0.06(+2.00%)
Oct 29, 2018 3.203 3.260 3.078 3.128 3,043,240 -0.01(-0.40%)
Oct 26, 2018 2.971 3.253 2.959 3.141 4,195,695 +0.16(+5.25%)
Oct 25, 2018 2.934 3.009 2.934 2.984 1,409,100 +0.10(+3.48%)
Oct 24, 2018 2.940 3.047 2.884 2.884 1,643,163 -0.08(-2.54%)
Oct 23, 2018 2.978 3.003 2.896 2.959 1,187,453 -0.06(-2.07%)
Oct 22, 2018 3.047 3.103 3.009 3.021 996,205 -0.01(-0.41%)
Oct 19, 2018 3.115 3.141 2.981 3.034 1,409,572 +0.04(+1.26%)
Oct 18, 2018 3.072 3.109 2.965 2.996 1,164,806 -0.11(-3.63%)
Oct 17, 2018 3.128 3.128 3.081 3.109 561,863 -0.03(-0.80%)
Oct 16, 2018 3.040 3.144 3.034 3.134 1,490,024 +0.12(+3.95%)
Oct 15, 2018 2.984 3.047 2.978 3.015 697,784 +0.03(+1.05%)
Oct 12, 2018 2.959 3.084 2.959 2.984 957,156 +0.04(+1.49%)
Oct 11, 2018 2.921 2.990 2.871 2.940 1,694,104 +0.01(+0.21%)
Oct 10, 2018 3.109 3.134 2.927 2.934 1,472,015 -0.19(-6.02%)
Oct 09, 2018 3.103 3.141 3.084 3.122 877,098 +0.03(+0.81%)
Oct 08, 2018 3.134 3.159 3.078 3.097 736,653 -0.05(-1.59%)
Oct 05, 2018 3.134 3.178 3.122 3.147 1,320,078 +0.04(+1.21%)
Oct 04, 2018 3.078 3.134 3.078 3.109 1,895,552 +0.02(+0.61%)
Oct 03, 2018 3.084 3.128 3.065 3.090 2,907,152 +0.03(+0.82%)
Oct 02, 2018 3.059 3.115 3.043 3.065 1,900,006 +0.01(+0.20%)
Oct 01, 2018 2.953 3.065 2.953 3.059 2,049,471 +0.11(+3.83%)
Sep 28, 2018 2.959 3.009 2.902 2.946 2,465,635 -0.01(-0.42%)
Sep 27, 2018 2.840 3.021 2.821 2.959 1,991,070 +0.09(+3.28%)
Sep 26, 2018 2.915 2.921 2.852 2.865 420,684 -0.06(-1.93%)
Sep 25, 2018 2.959 3.009 2.915 2.921 628,397 -0.02(-0.64%)
Sep 24, 2018 2.890 2.953 2.865 2.940 914,302 +0.06(+1.96%)
Sep 21, 2018 2.890 2.912 2.871 2.884 874,202 +0.00(+0.00%)
Sep 20, 2018 2.852 2.909 2.852 2.884 1,153,612 +0.05(+1.77%)
Sep 19, 2018 2.833 2.890 2.821 2.833 827,134 -0.01(-0.22%)
Sep 18, 2018 2.821 2.896 2.802 2.840 959,335 +0.05(+1.80%)
Sep 17, 2018 2.840 2.877 2.758 2.790 646,292 -0.04(-1.55%)
Sep 14, 2018 2.802 2.852 2.802 2.833 362,762 +0.03(+1.12%)
Sep 13, 2018 2.821 2.827 2.739 2.802 541,106 -0.03(-0.89%)
Sep 12, 2018 2.884 2.896 2.821 2.827 739,693 -0.04(-1.53%)
Sep 11, 2018 2.852 2.889 2.852 2.871 490,250 +0.01(+0.44%)
Sep 10, 2018 2.865 2.893 2.855 2.858 545,381 +0.01(+0.22%)
Sep 07, 2018 2.790 2.858 2.780 2.852 502,028 +0.06(+2.02%)
Sep 06, 2018 2.821 2.840 2.783 2.796 579,411 -0.04(-1.33%)
Sep 05, 2018 2.877 2.877 2.821 2.833 342,358 -0.04(-1.53%)
Sep 04, 2018 2.934 2.934 2.818 2.877 751,257 -0.06(-1.92%)
Aug 31, 2018 2.934 2.934 2.934 0 +0.01(+0.43%)
Aug 30, 2018 2.915 2.940 2.890 2.921 1,157,428 +0.00(+0.00%)
Aug 29, 2018 2.953 3.015 2.896 2.921 3,471,185 +0.01(+0.22%)
Aug 28, 2018 2.877 2.965 2.877 2.915 1,860,769 +0.04(+1.31%)
Aug 27, 2018 2.858 2.905 2.840 2.877 1,241,248 +0.04(+1.32%)
Aug 24, 2018 2.852 2.858 2.808 2.840 700,957 +0.02(+0.67%)
Aug 23, 2018 2.821 2.877 2.783 2.821 1,811,362 +0.00(+0.00%)
Aug 22, 2018 2.746 2.821 2.740 2.821 1,566,584 +0.09(+3.43%)
Aug 21, 2018 2.665 2.783 2.665 2.727 2,159,295 +0.09(+3.31%)
Aug 20, 2018 2.615 2.665 2.577 2.640 2,611,712 +0.04(+1.44%)
Aug 17, 2018 2.571 2.733 2.559 2.602 4,606,117 +0.02(+0.97%)
Aug 16, 2018 2.652 2.677 2.571 2.577 2,610,924 -0.04(-1.67%)
Aug 15, 2018 2.615 2.690 2.577 2.621 1,422,163 -0.03(-1.18%)
Aug 14, 2018 2.671 2.684 2.615 2.652 1,225,950 -0.04(-1.39%)
Aug 13, 2018 2.677 2.712 2.646 2.690 807,708 -0.01(-0.46%)
Aug 10, 2018 2.715 2.758 2.684 2.702 652,957 -0.02(-0.92%)
Aug 09, 2018 2.815 2.827 2.715 2.727 671,594 -0.07(-2.46%)
Aug 08, 2018 2.715 2.871 2.715 2.796 2,086,435 +0.02(+0.67%)
Aug 07, 2018 2.783 2.821 2.733 2.777 1,619,744 +0.04(+1.37%)
Aug 06, 2018 2.796 2.833 2.702 2.740 937,971 -0.06(-2.01%)
Aug 03, 2018 2.715 2.802 2.712 2.796 1,442,916 +0.07(+2.52%)
Aug 02, 2018 2.652 2.790 2.627 2.727 948,681 +0.07(+2.82%)
Aug 01, 2018 2.640 2.671 2.627 2.652 1,369,198 +0.00(+0.00%)
Jul 31, 2018 2.709 2.733 2.652 2.652 1,306,750 -0.04(-1.62%)
Jul 30, 2018 2.740 2.740 2.687 2.696 557,552 -0.04(-1.59%)
Jul 27, 2018 2.696 2.758 2.696 2.740 1,040,246 -0.01(-0.23%)
Jul 26, 2018 2.652 2.752 2.652 2.746 663,559 +0.08(+3.04%)
Jul 25, 2018 2.665 2.696 2.646 2.665 1,297,112 -0.01(-0.23%)
Jul 24, 2018 2.690 2.727 2.646 2.671 1,064,960 -0.09(-3.39%)
Jul 23, 2018 2.827 2.858 2.758 2.765 587,157 -0.05(-1.77%)
Jul 20, 2018 2.890 2.890 2.796 2.815 636,375 -0.07(-2.59%)
Jul 19, 2018 2.896 2.958 2.883 2.890 475,846 +0.01(+0.22%)
Jul 18, 2018 2.802 2.914 2.790 2.883 908,635 +0.08(+2.90%)
Jul 17, 2018 2.852 2.871 2.796 2.802 916,861 -0.05(-1.75%)
Jul 16, 2018 2.883 2.883 2.777 2.852 1,018,679 -0.06(-1.93%)
Jul 13, 2018 2.964 2.964 2.902 2.908 427,705 -0.04(-1.27%)
Jul 12, 2018 2.996 2.996 2.893 2.946 762,422 -0.04(-1.26%)
Jul 11, 2018 3.033 3.033 2.983 2.983 923,580 -0.07(-2.25%)
Jul 10, 2018 2.952 3.058 2.952 3.052 1,735,584 +0.10(+3.38%)
Jul 09, 2018 3.027 3.027 2.911 2.952 915,011 -0.05(-1.66%)
Jul 06, 2018 3.014 3.027 2.952 3.002 975,318 +0.00(+0.00%)
Jul 05, 2018 3.014 3.058 2.977 3.002 1,191,435 +0.01(+0.21%)
Jul 03, 2018 2.996 2.996 2.996 0 +0.06(+2.13%)
Jul 02, 2018 2.908 2.946 2.874 2.933 1,211,434 +0.01(+0.21%)
Jun 29, 2018 2.946 2.902 2.927 862,921 +0.00(+0.00%)
Jun 28, 2018 2.958 2.958 2.902 2.927 1,195,372 -0.02(-0.64%)
Jun 27, 2018 2.946 3.027 2.927 2.946 1,143,306 +0.00(+0.00%)
Jun 26, 2018 2.858 2.958 2.827 2.946 2,136,199 +0.07(+2.61%)
Jun 25, 2018 3.052 3.055 2.808 2.871 3,098,410 -0.18(-5.93%)
Jun 22, 2018 2.952 3.111 2.946 3.052 3,149,072 +0.11(+3.82%)
Jun 21, 2018 2.946 3.002 2.927 2.939 2,615,927 -0.01(-0.21%)
Jun 20, 2018 2.840 2.958 2.833 2.946 3,569,747 +0.11(+3.96%)
Jun 19, 2018 2.740 2.861 2.733 2.833 2,403,429 +0.09(+3.18%)
Jun 18, 2018 2.684 2.771 2.652 2.746 5,292,011 +0.20(+7.84%)
Jun 15, 2018 2.652 2.518 2.546 2,036,714 -0.11(-4.00%)
Jun 14, 2018 2.609 2.652 2.590 2.652 853,097 +0.05(+1.92%)
Jun 13, 2018 2.596 2.615 2.559 2.602 784,377 +0.01(+0.48%)
Jun 12, 2018 2.659 2.665 2.553 2.590 822,550 -0.08(-3.04%)
Jun 11, 2018 2.671 2.696 2.646 2.671 1,152,823 -0.01(-0.47%)
Jun 08, 2018 2.677 2.712 2.646 2.684 1,267,691 +0.01(+0.23%)
Jun 07, 2018 2.671 2.718 2.646 2.677 1,065,322 +0.01(+0.47%)
Jun 06, 2018 2.646 2.665 1,229,639 +0.01(+0.23%)
Jun 05, 2018 2.634 2.659 2.615 2.659 1,826,033 +0.01(+0.47%)
Jun 04, 2018 2.627 2.721 2.615 2.646 2,767,977 +0.04(+1.68%)
Jun 01, 2018 2.590 2.727 2.559 2.602 1,996,649 +0.02(+0.72%)
May 31, 2018 2.577 2.621 2.534 2.584 2,424,641 +0.01(+0.49%)
May 30, 2018 2.496 2.621 2.490 2.571 1,901,996 +0.08(+3.26%)
May 29, 2018 2.440 2.521 2.434 2.490 2,053,348 +0.06(+2.31%)
May 25, 2018 2.434 2.434 2.434 0 +0.09(+4.00%)
May 24, 2018 2.328 2.365 2.322 2.340 645,119 +0.00(+0.00%)
May 23, 2018 2.340 2.359 2.322 2.340 868,244 -0.01(-0.27%)
May 22, 2018 2.347 2.372 2.340 2.347 375,965 +0.00(+0.00%)
May 21, 2018 2.322 2.359 2.315 2.347 703,233 +0.02(+1.08%)
May 18, 2018 2.340 2.365 2.315 2.322 543,778 +0.00(+0.00%)
May 17, 2018 2.334 2.359 2.309 2.322 530,006 -0.02(-0.80%)
May 16, 2018 2.328 2.353 2.328 2.340 560,506 +0.02(+1.07%)
May 15, 2018 2.371 2.392 2.315 2.315 372,026 -0.06(-2.36%)
May 14, 2018 2.396 2.421 2.359 2.371 674,673 -0.01(-0.26%)
May 11, 2018 2.421 2.421 2.365 2.377 661,124 -0.04(-1.54%)
May 10, 2018 2.421 2.427 2.396 2.415 876,308 +0.00(+0.00%)
May 09, 2018 2.278 2.427 2.278 2.415 1,425,517 +0.15(+6.58%)
May 08, 2018 2.216 2.284 2.216 2.266 1,090,415 +0.00(+0.00%)
May 07, 2018 2.260 2.297 2.253 2.266 579,428 +0.01(+0.55%)
May 04, 2018 2.228 2.278 2.228 2.253 528,918 +0.01(+0.55%)
May 03, 2018 2.260 2.272 2.222 2.241 197,381 -0.02(-0.82%)
May 02, 2018 2.266 2.291 2.253 2.260 616,410 -0.01(-0.27%)
May 01, 2018 2.266 2.278 2.241 2.266 450,854 +0.01(+0.55%)
Apr 30, 2018 2.247 2.272 2.228 2.253 681,398 +0.02(+0.83%)
Apr 27, 2018 2.334 2.353 2.235 2.235 1,144,945 -0.11(-4.76%)
Apr 26, 2018 2.377 2.377 2.340 2.346 540,082 -0.01(-0.53%)
Apr 25, 2018 2.365 2.377 2.315 2.359 813,531 -0.01(-0.52%)
Apr 24, 2018 2.415 2.415 2.346 2.371 1,610,074 -0.02(-1.04%)
Apr 23, 2018 2.377 2.396 2.353 2.396 526,460 +0.01(+0.26%)
Apr 20, 2018 2.353 2.396 2.340 2.390 1,278,070 -0.01(-0.52%)
Apr 19, 2018 2.353 2.408 2.350 2.402 1,425,588 +0.05(+2.11%)
Apr 18, 2018 2.359 2.384 2.328 2.353 882,277 +0.01(+0.26%)
Apr 17, 2018 2.340 2.353 2.322 2.346 312,685 +0.01(+0.53%)
Apr 16, 2018 2.315 2.346 2.284 2.334 430,878 +0.02(+0.80%)
Apr 13, 2018 2.309 2.322 2.291 2.315 829,157 +0.01(+0.27%)
Apr 12, 2018 2.284 2.322 2.275 2.309 863,931 +0.04(+1.64%)
Apr 11, 2018 2.222 2.278 2.204 2.272 590,291 +0.05(+2.23%)
Apr 10, 2018 2.160 2.241 2.148 2.222 484,225 +0.09(+4.07%)
Apr 09, 2018 2.160 2.179 2.135 2.135 635,319 -0.01(-0.58%)
Apr 06, 2018 2.260 2.260 2.142 2.148 1,247,417 -0.11(-4.68%)
Apr 05, 2018 2.216 2.266 2.148 2.253 1,270,317 +0.05(+2.25%)
Apr 04, 2018 2.061 2.210 2.055 2.204 1,145,017 +0.13(+6.29%)
Apr 03, 2018 2.073 2.117 2.033 2.073 1,488,470 +0.01(+0.30%)
Apr 02, 2018 2.111 2.148 2.061 2.067 1,297,302 -0.04(-2.06%)
Mar 29, 2018 2.111 2.111 2.111 0 -0.01(-0.58%)
Mar 28, 2018 2.253 2.265 2.104 2.123 2,661,669 -0.14(-6.04%)
Mar 27, 2018 2.284 2.303 2.241 2.260 1,102,051 -0.03(-1.36%)
Mar 26, 2018 2.340 2.359 2.272 2.291 847,313 -0.02(-1.07%)
Mar 23, 2018 2.396 2.427 2.315 2.315 1,504,364 +0.03(+1.36%)
Mar 22, 2018 2.315 2.346 2.263 2.284 966,762 -0.06(-2.39%)
Mar 21, 2018 2.284 2.365 2.284 2.340 1,145,225 +0.06(+2.45%)
Mar 20, 2018 2.340 2.353 2.272 2.284 689,576 -0.04(-1.87%)
Mar 19, 2018 2.371 2.377 2.297 2.328 849,734 -0.07(-2.85%)
Mar 16, 2018 2.247 2.415 2.247 2.396 1,806,760 +0.16(+6.93%)
Mar 15, 2018 2.278 2.278 2.222 2.241 664,362 -0.03(-1.37%)
Mar 14, 2018 2.266 2.284 2.241 2.272 808,628 +0.01(+0.55%)
Mar 13, 2018 2.291 2.303 2.253 2.260 531,172 -0.02(-0.82%)
Mar 12, 2018 2.247 2.322 2.228 2.278 1,305,866 +0.04(+1.94%)
Mar 09, 2018 2.235 2.260 2.222 2.235 944,853 +0.01(+0.56%)
Mar 08, 2018 2.272 2.297 2.197 2.222 1,227,605 -0.05(-2.19%)
Mar 07, 2018 2.266 2.272 1,166,946 -0.03(-1.35%)
Mar 06, 2018 2.365 2.390 2.284 2.303 1,835,583 +0.05(+2.20%)
Mar 05, 2018 2.260 2.315 2.253 2.253 580,153 -0.02(-1.09%)
Mar 02, 2018 2.272 2.291 2.247 2.278 1,275,367 +0.01(+0.27%)
Mar 01, 2018 2.322 2.322 2.253 2.272 454,487 -0.06(-2.66%)
Feb 28, 2018 2.278 2.427 2.278 2.334 1,558,992 +0.06(+2.73%)
Feb 27, 2018 2.328 2.340 2.272 2.272 441,549 -0.06(-2.40%)
Feb 26, 2018 2.340 2.353 2.297 2.328 490,471 -0.01(-0.53%)
Feb 23, 2018 2.303 2.340 2.278 2.340 464,544 +0.04(+1.89%)
Feb 22, 2018 2.294 2.297 527,355 -0.03(-1.33%)
Feb 21, 2018 2.328 2.359 2.315 2.328 797,242 +0.01(+0.27%)
Feb 20, 2018 2.396 2.396 2.322 2.322 1,069,950 -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 2,206,014 +0.02(+0.77%)
Feb 14, 2018 2.334 2.415 2.334 2.396 2,031,056 +0.04(+1.84%)
Feb 13, 2018 2.291 2.384 2.285 2.353 1,695,765 +0.04(+1.60%)
Feb 12, 2018 2.334 2.353 2.307 2.316 2,808,543 +0.09(+3.88%)
Feb 09, 2018 2.174 2.242 2.124 2.229 2,185,395 +0.07(+3.14%)
Feb 08, 2018 2.205 2.205 2.155 2.162 1,626,084 -0.04(-1.96%)
Feb 07, 2018 2.100 2.226 2.100 2.205 1,622,416 +0.10(+5.00%)
Feb 06, 2018 2.044 2.162 2.019 2.100 2,068,516 -0.03(-1.59%)
Feb 05, 2018 2.162 2.174 2.114 2.134 2,027,170 -0.05(-2.40%)
Feb 02, 2018 2.229 2.229 2.149 2.186 2,644,602 -0.06(-2.48%)
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.