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

Dht Holdings (NY: DHT )

12.38 -0.33 (-2.60%)
Official Closing 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 (%)
May 31, 2013 2.096 2.209 2.096 2.181 125,867 +0.08(+3.58%)
May 30, 2013 2.063 2.111 2.059 2.106 31,477 +0.06(+2.76%)
May 29, 2013 2.106 2.106 2.026 2.049 59,104 -0.05(-2.47%)
May 28, 2013 2.111 2.125 2.059 2.101 31,050 -0.01(-0.67%)
May 24, 2013 2.129 2.129 2.073 2.115 41,188 -0.02(-0.88%)
May 23, 2013 2.181 2.228 2.129 2.134 25,151 -0.07(-3.00%)
May 22, 2013 2.242 2.304 2.200 2.200 80,280 -0.02(-0.85%)
May 21, 2013 2.134 2.285 2.134 2.219 135,888 +0.08(+3.97%)
May 20, 2013 2.096 2.162 2.096 2.134 37,314 +0.03(+1.57%)
May 17, 2013 2.158 2.158 2.101 2.101 42,054 -0.05(-2.19%)
May 16, 2013 2.191 2.191 2.143 2.148 195,706 -0.04(-1.72%)
May 15, 2013 2.191 2.205 2.176 2.186 19,322 +0.00(+0.22%)
May 13, 2013 2.143 2.181 2.143 2.181 49,639 +0.06(+2.66%)
May 10, 2013 2.096 2.172 2.096 2.125 56,686 +0.01(+0.45%)
May 09, 2013 2.092 2.139 2.087 2.115 108,030 +0.01(+0.45%)
May 08, 2013 2.082 2.143 2.070 2.106 33,778 +0.02(+1.13%)
May 07, 2013 2.087 2.146 2.068 2.082 80,914 +0.00(+0.23%)
May 06, 2013 2.040 2.106 2.030 2.078 37,686 +0.03(+1.38%)
May 03, 2013 2.045 2.068 2.026 2.049 106,822 +0.02(+0.93%)
May 02, 2013 2.035 2.073 2.021 2.030 223,545 +0.01(+0.70%)
May 01, 2013 2.030 2.049 2.007 2.016 163,394 -0.01(-0.47%)
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%)
Apr 01, 2013 2.242 2.242 2.158 2.176 74,907 -0.08(-3.35%)
Mar 28, 2013 2.226 2.271 2.226 2.252 66,546 +0.03(+1.27%)
Mar 27, 2013 2.158 2.257 2.158 2.224 105,164 +0.06(+2.83%)
Mar 26, 2013 2.261 2.261 2.148 2.162 90,505 -0.08(-3.77%)
Mar 25, 2013 2.238 2.308 2.224 2.247 162,579 +0.03(+1.27%)
Mar 22, 2013 2.068 2.247 2.068 2.219 366,606 +0.18(+9.03%)
Mar 21, 2013 2.012 2.120 1.997 2.035 213,831 +0.01(+0.47%)
Mar 20, 2013 2.007 2.054 2.002 2.026 46,858 +0.02(+1.18%)
Mar 19, 2013 2.012 2.035 2.002 2.002 35,226 -0.02(-1.16%)
Mar 18, 2013 2.049 2.054 1.988 2.026 80,144 -0.06(-2.71%)
Mar 15, 2013 2.087 2.120 2.049 2.082 166,896 -0.00(-0.23%)
Mar 14, 2013 2.111 2.162 2.068 2.087 108,017 -0.03(-1.56%)
Mar 13, 2013 2.111 2.143 2.073 2.120 41,589 -0.00(-0.22%)
Mar 12, 2013 2.125 2.139 2.073 2.125 57,992 +0.01(+0.45%)
Mar 11, 2013 2.045 2.115 2.026 2.115 112,018 +0.07(+3.22%)
Mar 08, 2013 1.997 2.049 1.993 2.049 232,231 +0.05(+2.59%)
Mar 07, 2013 2.026 2.035 1.997 1.997 46,463 -0.03(-1.62%)
Mar 06, 2013 1.979 2.040 1.979 2.030 29,802 +0.01(+0.70%)
Mar 05, 2013 2.016 2.030 2.002 2.016 29,859 -0.01(-0.47%)
Mar 04, 2013 2.026 2.026 2.007 2.026 20,278 +0.00(+0.00%)
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.