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

Dht Holdings (NY: DHT )

11.07 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jun 30, 2015 3.856 3.865 3.697 3.740 2,647,452 -0.08(-2.02%)
Jun 29, 2015 3.865 3.923 3.803 3.817 3,045,280 -0.07(-1.86%)
Jun 26, 2015 3.875 3.990 3.856 3.889 3,771,458 +0.06(+1.64%)
Jun 25, 2015 4.029 4.029 3.812 3.827 2,776,227 -0.18(-4.45%)
Jun 24, 2015 4.072 4.120 3.995 4.005 2,237,213 -0.07(-1.77%)
Jun 23, 2015 3.894 4.116 3.865 4.077 7,537,475 +0.20(+5.09%)
Jun 22, 2015 3.870 3.942 3.856 3.880 3,186,580 +0.02(+0.50%)
Jun 19, 2015 3.918 3.918 3.812 3.860 3,950,883 -0.04(-0.99%)
Jun 18, 2015 3.894 3.928 3.865 3.899 3,832,110 +0.02(+0.50%)
Jun 17, 2015 3.880 3.933 3.865 3.880 1,441,532 +0.01(+0.37%)
Jun 16, 2015 3.880 3.913 3.856 3.865 1,846,820 -0.03(-0.74%)
Jun 15, 2015 3.937 3.937 3.875 3.894 2,125,813 -0.05(-1.22%)
Jun 12, 2015 3.933 3.976 3.891 3.942 2,009,386 +0.00(+0.00%)
Jun 11, 2015 3.933 3.971 3.894 3.942 3,290,574 +0.00(+0.00%)
Jun 10, 2015 3.966 4.034 3.923 3.942 2,124,257 +0.00(+0.00%)
Jun 09, 2015 3.909 4.005 3.880 3.942 2,460,980 +0.03(+0.74%)
Jun 08, 2015 3.928 3.952 3.860 3.913 2,069,195 -0.01(-0.25%)
Jun 05, 2015 3.822 3.940 3.788 3.923 2,353,239 +0.10(+2.52%)
Jun 04, 2015 3.836 3.894 3.755 3.827 1,493,185 -0.04(-1.12%)
Jun 03, 2015 3.865 3.875 3.793 3.870 1,443,844 +0.00(+0.00%)
Jun 02, 2015 3.798 3.875 3.774 3.870 2,120,437 +0.07(+1.77%)
Jun 01, 2015 3.807 3.822 3.745 3.803 1,746,633 +0.00(+0.13%)
May 29, 2015 3.836 3.865 3.779 3.798 1,639,050 -0.04(-1.13%)
May 28, 2015 3.884 3.918 3.832 3.841 2,142,838 -0.05(-1.36%)
May 27, 2015 3.851 3.901 3.836 3.894 2,724,892 +0.04(+1.12%)
May 26, 2015 3.875 3.894 3.827 3.851 2,731,264 -0.04(-1.11%)
May 22, 2015 3.860 3.894 3.894 3.894 2,664,595 +0.03(+0.87%)
May 21, 2015 3.851 3.923 3.851 3.860 1,552,101 +0.00(+0.13%)
May 20, 2015 3.822 3.904 3.798 3.856 2,978,750 +0.02(+0.63%)
May 19, 2015 3.803 3.872 3.779 3.832 1,973,714 +0.03(+0.76%)
May 18, 2015 3.841 3.937 3.762 3.803 4,120,192 -0.05(-1.25%)
May 15, 2015 3.755 3.856 3.728 3.851 2,687,213 +0.10(+2.70%)
May 14, 2015 3.634 3.769 3.634 3.750 2,642,971 +0.13(+3.73%)
May 13, 2015 3.471 3.637 3.451 3.615 3,721,234 +0.18(+5.18%)
May 12, 2015 3.567 3.572 3.432 3.437 4,483,064 -0.12(-3.25%)
May 11, 2015 3.543 3.610 3.504 3.552 2,384,381 -0.01(-0.27%)
May 08, 2015 3.609 3.633 3.501 3.562 5,090,800 -0.02(-0.53%)
May 07, 2015 3.571 3.652 3.560 3.581 4,268,954 +0.01(+0.26%)
May 06, 2015 3.680 3.755 3.571 3.571 3,645,421 -0.12(-3.20%)
May 05, 2015 3.864 3.873 3.670 3.689 2,661,739 -0.17(-4.40%)
May 04, 2015 3.892 3.916 3.807 3.859 1,857,119 -0.02(-0.49%)
May 01, 2015 3.788 3.888 3.784 3.878 2,786,900 +0.10(+2.75%)
Apr 30, 2015 3.774 3.892 3.737 3.774 4,766,475 +0.00(+0.00%)
Apr 29, 2015 3.821 3.977 3.692 3.774 3,466,963 +0.00(+0.00%)
Apr 28, 2015 3.689 3.779 3.604 3.774 3,099,923 +0.13(+3.63%)
Apr 27, 2015 3.718 3.751 3.637 3.642 2,925,032 -0.08(-2.03%)
Apr 24, 2015 3.713 3.730 3.581 3.718 2,573,258 +0.01(+0.38%)
Apr 23, 2015 3.633 3.774 3.576 3.704 2,425,301 +0.08(+2.21%)
Apr 22, 2015 3.647 3.680 3.617 3.623 2,287,635 -0.02(-0.52%)
Apr 21, 2015 3.718 3.727 3.621 3.642 2,191,125 -0.07(-1.91%)
Apr 20, 2015 3.637 3.725 3.614 3.713 1,767,604 +0.08(+2.21%)
Apr 17, 2015 3.637 3.680 3.595 3.633 1,868,461 -0.04(-1.03%)
Apr 16, 2015 3.727 3.729 3.619 3.670 3,407,603 -0.07(-1.77%)
Apr 15, 2015 3.840 3.888 3.689 3.737 4,840,382 -0.08(-2.22%)
Apr 14, 2015 3.675 3.831 3.670 3.821 2,394,552 +0.15(+4.11%)
Apr 13, 2015 3.770 3.770 3.668 3.670 2,471,964 -0.08(-2.02%)
Apr 10, 2015 3.576 3.774 3.538 3.746 5,524,985 +0.22(+6.29%)
Apr 09, 2015 3.453 3.609 3.449 3.524 2,105,422 +0.08(+2.33%)
Apr 08, 2015 3.472 3.534 3.373 3.444 2,641,079 -0.03(-0.82%)
Apr 07, 2015 3.444 3.534 3.425 3.472 3,144,649 +0.06(+1.66%)
Apr 06, 2015 3.354 3.435 3.340 3.416 2,350,032 +0.03(+0.98%)
Apr 02, 2015 3.298 3.383 3.383 3.383 2,625,769 +0.09(+2.87%)
Apr 01, 2015 3.288 3.331 3.253 3.288 1,708,403 -0.00(-0.14%)
Mar 31, 2015 3.218 3.303 3.189 3.293 2,206,818 +0.03(+1.01%)
Mar 30, 2015 3.326 3.350 3.246 3.260 2,569,898 -0.07(-2.12%)
Mar 27, 2015 3.340 3.354 3.298 3.331 1,939,018 -0.02(-0.56%)
Mar 26, 2015 3.269 3.373 3.265 3.350 4,549,156 +0.08(+2.45%)
Mar 25, 2015 3.345 3.350 3.260 3.269 1,773,948 -0.06(-1.70%)
Mar 24, 2015 3.255 3.326 3.203 3.326 4,603,530 +0.06(+1.88%)
Mar 23, 2015 3.246 3.298 3.232 3.265 2,894,281 +0.01(+0.44%)
Mar 20, 2015 3.284 3.288 3.218 3.251 3,157,125 -0.01(-0.29%)
Mar 19, 2015 3.265 3.293 3.208 3.260 2,932,218 -0.01(-0.43%)
Mar 18, 2015 3.236 3.303 3.222 3.274 2,739,573 +0.03(+0.87%)
Mar 17, 2015 3.236 3.260 3.180 3.246 3,182,293 +0.00(+0.15%)
Mar 16, 2015 3.199 3.345 3.192 3.241 5,766,760 +0.05(+1.48%)
Mar 13, 2015 3.156 3.194 3.095 3.194 1,612,092 +0.04(+1.35%)
Mar 12, 2015 3.180 3.199 3.123 3.152 2,461,695 +0.03(+1.06%)
Mar 11, 2015 3.062 3.128 3.019 3.119 1,646,262 +0.05(+1.69%)
Mar 10, 2015 3.133 3.137 3.010 3.067 2,538,872 -0.09(-2.98%)
Mar 09, 2015 3.199 3.218 3.114 3.161 2,286,250 -0.02(-0.74%)
Mar 06, 2015 3.236 3.312 3.180 3.185 1,823,067 -0.06(-1.89%)
Mar 05, 2015 3.307 3.312 3.147 3.246 1,892,635 -0.03(-1.01%)
Mar 04, 2015 3.288 3.326 3.213 3.279 2,632,598 +0.01(+0.43%)
Mar 03, 2015 3.199 3.321 3.194 3.265 2,451,063 +0.06(+1.76%)
Mar 02, 2015 3.260 3.269 3.119 3.208 3,944,839 -0.05(-1.45%)
Feb 27, 2015 3.321 3.331 3.255 3.255 2,484,542 -0.07(-1.99%)
Feb 26, 2015 3.317 3.331 3.265 3.321 2,810,406 +0.06(+1.73%)
Feb 25, 2015 3.312 3.336 3.255 3.265 2,519,772 -0.06(-1.84%)
Feb 24, 2015 3.397 3.402 3.298 3.326 2,152,151 -0.08(-2.22%)
Feb 23, 2015 3.406 3.458 3.369 3.402 2,830,551 -0.02(-0.69%)
Feb 20, 2015 3.538 3.538 3.411 3.425 2,327,879 -0.04(-1.22%)
Feb 19, 2015 3.449 3.538 3.430 3.468 3,988,772 +0.02(+0.68%)
Feb 18, 2015 3.321 3.468 3.312 3.444 5,619,840 +0.13(+3.84%)
Feb 17, 2015 3.444 3.482 3.284 3.317 3,789,154 +0.02(+0.57%)
Feb 13, 2015 3.269 3.298 3.298 3.298 3,113,067 +0.02(+0.72%)
Feb 12, 2015 3.364 3.387 3.255 3.274 2,745,764 -0.09(-2.66%)
Feb 11, 2015 3.279 3.425 3.269 3.364 2,990,509 +0.08(+2.44%)
Feb 10, 2015 3.326 3.397 3.232 3.284 5,433,467 +0.04(+1.31%)
Feb 09, 2015 3.321 3.378 3.236 3.241 4,440,554 -0.09(-2.83%)
Feb 06, 2015 3.444 3.458 3.331 3.336 5,035,318 -0.12(-3.42%)
Feb 05, 2015 3.308 3.468 3.294 3.453 7,065,072 +0.14(+4.24%)
Feb 04, 2015 3.247 3.375 3.238 3.313 4,165,769 +0.00(+0.00%)
Feb 03, 2015 3.425 3.482 3.308 3.313 7,168,938 -0.10(-2.88%)
Feb 02, 2015 3.477 3.542 3.388 3.411 9,020,424 -0.03(-0.95%)
Jan 30, 2015 3.613 3.646 3.397 3.444 12,382,303 -0.21(-5.77%)
Jan 29, 2015 3.674 3.721 3.486 3.655 10,098,684 -0.03(-0.89%)
Jan 28, 2015 3.744 3.744 3.557 3.688 8,818,587 -0.02(-0.63%)
Jan 27, 2015 3.725 3.763 3.655 3.711 7,043,196 -0.07(-1.74%)
Jan 26, 2015 3.758 3.861 3.725 3.777 4,003,141 +0.00(+0.12%)
Jan 23, 2015 3.833 3.885 3.674 3.772 4,738,618 +0.03(+0.88%)
Jan 22, 2015 3.683 3.772 3.622 3.739 3,943,180 +0.08(+2.31%)
Jan 21, 2015 3.889 3.892 3.575 3.655 7,481,304 -0.27(-6.92%)
Jan 20, 2015 3.922 4.002 3.796 3.927 6,359,411 +0.05(+1.33%)
Jan 16, 2015 3.847 3.875 3.735 3.875 5,011,896 -0.04(-0.96%)
Jan 15, 2015 3.988 3.997 3.735 3.913 6,039,145 -0.06(-1.53%)
Jan 14, 2015 4.077 4.081 3.945 3.974 6,559,215 -0.15(-3.75%)
Jan 13, 2015 4.297 4.363 4.091 4.128 7,700,003 -0.11(-2.65%)
Jan 12, 2015 4.194 4.320 4.152 4.241 7,818,225 +0.09(+2.26%)
Jan 09, 2015 4.035 4.236 4.035 4.147 9,915,443 +0.14(+3.51%)
Jan 08, 2015 3.842 4.011 3.842 4.006 8,940,189 +0.22(+5.69%)
Jan 07, 2015 3.617 3.812 3.613 3.791 15,182,668 +0.24(+6.87%)
Jan 06, 2015 3.496 3.627 3.444 3.547 6,032,151 +0.07(+2.02%)
Jan 05, 2015 3.627 3.627 3.425 3.477 2,939,524 -0.14(-3.76%)
Jan 02, 2015 3.468 3.636 3.393 3.613 2,726,885 +0.19(+5.47%)
Dec 31, 2014 3.416 3.425 3.425 3.425 1,695,958 +0.01(+0.27%)
Dec 30, 2014 3.327 3.425 3.280 3.416 2,352,373 +0.07(+1.96%)
Dec 29, 2014 3.383 3.421 3.322 3.350 1,148,119 -0.05(-1.38%)
Dec 26, 2014 3.350 3.484 3.336 3.397 1,156,164 +0.06(+1.68%)
Dec 24, 2014 3.327 3.341 3.341 3.341 717,479 -0.02(-0.56%)
Dec 23, 2014 3.360 3.393 3.318 3.360 3,639,711 -0.00(-0.14%)
Dec 22, 2014 3.280 3.369 3.214 3.364 5,299,054 +0.09(+2.72%)
Dec 19, 2014 3.355 3.383 3.196 3.275 3,281,031 -0.08(-2.37%)
Dec 18, 2014 3.341 3.388 3.210 3.355 2,761,769 +0.07(+2.14%)
Dec 17, 2014 3.205 3.327 3.191 3.285 4,513,941 +0.07(+2.19%)
Dec 16, 2014 3.294 3.360 3.186 3.214 4,316,094 -0.07(-2.28%)
Dec 15, 2014 3.154 3.435 3.149 3.289 5,589,156 +0.18(+5.72%)
Dec 12, 2014 3.022 3.247 3.013 3.111 10,501,326 +0.20(+6.75%)
Dec 11, 2014 2.858 2.999 2.849 2.915 3,805,209 +0.06(+1.97%)
Dec 10, 2014 2.821 2.947 2.802 2.858 4,319,690 +0.01(+0.49%)
Dec 09, 2014 2.694 2.854 2.676 2.844 3,629,380 +0.11(+4.12%)
Dec 08, 2014 2.872 2.882 2.690 2.732 2,929,325 -0.14(-4.89%)
Dec 05, 2014 2.910 2.957 2.868 2.872 1,978,796 -0.02(-0.65%)
Dec 04, 2014 2.877 2.929 2.858 2.891 2,534,440 +0.02(+0.65%)
Dec 03, 2014 2.849 2.950 2.816 2.872 2,724,817 +0.03(+1.16%)
Dec 02, 2014 2.830 2.903 2.830 2.840 5,970,333 +0.00(+0.17%)
Dec 01, 2014 2.952 3.093 2.797 2.835 5,224,976 -0.10(-3.51%)
Nov 28, 2014 2.966 3.046 2.924 2.938 3,273,459 -0.01(-0.48%)
Nov 26, 2014 2.952 2.952 2.952 2.952 1,209,599 -0.01(-0.32%)
Nov 25, 2014 2.858 2.992 2.858 2.961 1,997,252 +0.11(+3.95%)
Nov 24, 2014 2.755 2.868 2.741 2.849 790,478 +0.11(+3.93%)
Nov 21, 2014 2.797 2.844 2.732 2.741 1,789,017 -0.00(-0.17%)
Nov 20, 2014 2.760 2.844 2.737 2.746 4,760,307 -0.02(-0.68%)
Nov 19, 2014 2.896 2.924 2.765 2.765 1,898,916 -0.12(-4.07%)
Nov 18, 2014 2.891 2.952 2.849 2.882 1,563,102 -0.00(-0.16%)
Nov 17, 2014 2.910 2.957 2.836 2.886 695,891 -0.04(-1.44%)
Nov 14, 2014 2.975 3.003 2.886 2.929 1,014,134 +0.01(+0.48%)
Nov 13, 2014 2.989 3.022 2.863 2.915 1,489,625 -0.09(-2.95%)
Nov 12, 2014 2.957 3.036 2.957 3.003 731,963 +0.02(+0.63%)
Nov 11, 2014 3.003 3.083 2.900 2.985 979,195 -0.02(-0.78%)
Nov 10, 2014 3.045 3.050 2.952 3.008 589,070 -0.02(-0.62%)
Nov 07, 2014 2.994 3.027 2.957 3.027 668,825 +0.04(+1.25%)
Nov 06, 2014 2.929 2.989 2.917 2.989 531,359 +0.06(+2.07%)
Nov 05, 2014 2.989 3.017 2.898 2.929 1,300,107 -0.05(-1.57%)
Nov 04, 2014 3.087 3.129 2.943 2.975 810,540 -0.10(-3.34%)
Nov 03, 2014 3.106 3.148 3.064 3.078 754,840 -0.03(-1.05%)
Oct 31, 2014 3.148 3.148 3.031 3.111 1,026,100 +0.06(+1.99%)
Oct 30, 2014 3.059 3.104 3.036 3.050 1,224,073 -0.05(-1.51%)
Oct 29, 2014 2.961 3.092 2.961 3.097 2,996,805 +0.15(+5.24%)
Oct 28, 2014 2.826 2.952 2.821 2.943 4,557,095 +0.15(+5.35%)
Oct 27, 2014 2.826 2.858 2.858 2.793 731,081 -0.07(-2.29%)
Oct 24, 2014 2.835 2.863 2.802 2.858 672,015 +0.03(+1.16%)
Oct 23, 2014 2.844 2.882 2.784 2.826 1,747,924 +0.02(+0.67%)
Oct 22, 2014 2.961 2.966 2.805 2.807 1,319,693 -0.14(-4.91%)
Oct 21, 2014 2.877 2.989 2.877 2.952 1,092,020 +0.10(+3.44%)
Oct 20, 2014 2.877 2.900 2.844 2.854 952,398 -0.02(-0.81%)
Oct 17, 2014 2.938 2.971 2.816 2.877 3,415,363 +0.06(+1.99%)
Oct 16, 2014 2.732 2.875 2.710 2.821 3,459,716 +0.03(+1.17%)
Oct 15, 2014 2.555 2.798 2.541 2.788 3,103,499 +0.20(+7.57%)
Oct 14, 2014 2.485 2.597 2.429 2.592 2,866,450 +0.12(+4.72%)
Oct 13, 2014 2.611 2.639 2.466 2.475 2,890,138 -0.11(-4.16%)
Oct 10, 2014 2.578 2.662 2.527 2.583 3,028,531 -0.02(-0.72%)
Oct 09, 2014 2.718 2.737 2.578 2.602 2,055,662 -0.12(-4.46%)
Oct 08, 2014 2.751 2.751 2.560 2.723 2,880,797 -0.04(-1.35%)
Oct 07, 2014 2.863 2.863 2.756 2.760 1,073,438 -0.12(-4.06%)
Oct 06, 2014 2.919 2.957 2.840 2.877 1,110,364 -0.05(-1.60%)
Oct 03, 2014 2.985 2.985 2.900 2.924 1,308,755 -0.03(-1.11%)
Oct 02, 2014 2.999 3.003 2.882 2.957 2,686,270 -0.05(-1.71%)
Oct 01, 2014 2.886 3.057 2.868 3.008 4,217,580 +0.13(+4.55%)
Sep 30, 2014 2.858 2.896 2.826 2.877 4,067,377 +0.02(+0.82%)
Sep 29, 2014 2.858 2.915 2.830 2.854 1,419,045 -0.05(-1.61%)
Sep 26, 2014 2.868 2.919 2.807 2.900 2,419,753 +0.05(+1.80%)
Sep 25, 2014 2.966 2.980 2.844 2.849 4,286,294 -0.11(-3.79%)
Sep 24, 2014 2.947 2.966 2.854 2.961 2,338,373 +0.02(+0.79%)
Sep 23, 2014 2.943 2.966 2.900 2.938 1,825,032 -0.01(-0.47%)
Sep 22, 2014 3.115 3.125 2.943 2.952 1,405,398 -0.19(-6.09%)
Sep 19, 2014 3.199 3.232 3.064 3.143 3,455,334 -0.05(-1.61%)
Sep 18, 2014 3.213 3.227 3.157 3.195 1,862,793 -0.00(-0.15%)
Sep 17, 2014 3.227 3.260 3.176 3.199 2,286,500 -0.02(-0.58%)
Sep 16, 2014 3.241 3.241 3.167 3.218 2,212,258 -0.04(-1.15%)
Sep 15, 2014 3.181 3.265 3.139 3.255 2,243,228 +0.07(+2.05%)
Sep 12, 2014 3.251 3.276 3.176 3.190 1,228,304 -0.04(-1.16%)
Sep 11, 2014 3.227 3.246 3.104 3.227 2,721,368 -0.03(-0.86%)
Sep 10, 2014 3.008 3.316 2.994 3.255 3,670,272 +0.27(+9.08%)
Sep 09, 2014 3.017 3.022 2.957 2.985 723,371 -0.03(-1.08%)
Sep 08, 2014 2.929 3.022 2.919 3.017 846,717 +0.09(+3.03%)
Sep 05, 2014 2.943 2.978 2.900 2.929 2,431,603 -0.04(-1.41%)
Sep 04, 2014 3.050 3.036 2.952 2.971 5,303,428 -0.07(-2.15%)
Sep 03, 2014 3.157 3.171 3.026 3.036 888,658 -0.12(-3.69%)
Sep 02, 2014 3.255 3.255 3.152 3.152 936,879 -0.11(-3.29%)
Aug 29, 2014 3.315 3.259 3.259 3.259 1,098,358 -0.06(-1.82%)
Aug 28, 2014 3.352 3.418 3.306 3.320 811,863 -0.05(-1.38%)
Aug 27, 2014 3.445 3.445 3.352 3.366 452,732 -0.08(-2.43%)
Aug 26, 2014 3.380 3.464 3.357 3.450 567,679 +0.08(+2.49%)
Aug 25, 2014 3.427 3.441 3.357 3.366 195,939 -0.04(-1.09%)
Aug 22, 2014 3.380 3.408 3.348 3.404 574,629 +0.02(+0.55%)
Aug 21, 2014 3.376 3.404 3.320 3.385 392,780 +0.01(+0.28%)
Aug 20, 2014 3.357 3.418 3.357 3.376 479,203 +0.01(+0.42%)
Aug 19, 2014 3.445 3.445 3.352 3.362 454,699 -0.09(-2.70%)
Aug 18, 2014 3.380 3.450 3.352 3.455 688,181 +0.09(+2.63%)
Aug 15, 2014 3.432 3.436 3.296 3.366 629,938 -0.03(-0.82%)
Aug 14, 2014 3.213 3.436 3.194 3.394 1,308,201 +0.19(+5.96%)
Aug 13, 2014 3.134 3.217 3.124 3.203 615,136 +0.08(+2.53%)
Aug 12, 2014 3.073 3.138 3.064 3.124 1,170,814 +0.06(+1.82%)
Aug 11, 2014 3.012 3.101 2.975 3.068 579,202 +0.05(+1.54%)
Aug 08, 2014 2.994 3.022 2.952 3.022 254,312 +0.02(+0.62%)
Aug 07, 2014 3.059 3.082 2.989 3.003 573,938 -0.06(-1.83%)
Aug 06, 2014 3.026 3.073 2.952 3.059 725,182 +0.02(+0.61%)
Aug 05, 2014 3.026 3.045 2.989 3.040 592,481 +0.01(+0.46%)
Aug 04, 2014 3.050 3.050 2.971 3.026 537,770 +0.02(+0.78%)
Aug 01, 2014 3.082 3.092 2.985 3.003 657,281 -0.08(-2.57%)
Jul 31, 2014 3.143 3.143 3.078 3.082 678,690 -0.09(-2.79%)
Jul 30, 2014 3.203 3.213 3.143 3.171 404,238 -0.02(-0.58%)
Jul 29, 2014 3.236 3.236 3.166 3.189 568,579 -0.04(-1.30%)
Jul 28, 2014 3.143 3.241 3.115 3.231 908,467 +0.18(+5.95%)
Jul 25, 2014 3.120 3.157 3.031 3.050 778,150 -0.11(-3.53%)
Jul 24, 2014 3.222 3.264 3.157 3.161 448,640 -0.06(-1.88%)
Jul 23, 2014 3.203 3.269 3.185 3.222 828,416 +0.02(+0.73%)
Jul 22, 2014 3.189 3.222 3.166 3.199 402,558 +0.03(+1.03%)
Jul 21, 2014 3.161 3.187 3.129 3.166 559,986 -0.02(-0.73%)
Jul 18, 2014 3.124 3.227 3.120 3.189 782,950 +0.05(+1.48%)
Jul 17, 2014 3.166 3.203 3.134 3.143 806,099 -0.06(-1.75%)
Jul 16, 2014 3.138 3.203 3.092 3.199 926,325 +0.06(+1.93%)
Jul 15, 2014 3.175 3.180 3.120 3.138 769,406 -0.04(-1.17%)
Jul 14, 2014 3.138 3.189 3.115 3.175 659,532 +0.08(+2.56%)
Jul 11, 2014 3.064 3.120 3.040 3.096 941,072 +0.03(+0.91%)
Jul 10, 2014 3.054 3.108 3.024 3.068 907,180 -0.06(-1.93%)
Jul 09, 2014 3.194 3.255 3.124 3.129 723,427 +0.04(+1.20%)
Jul 08, 2014 3.124 3.124 3.040 3.092 1,232,572 -0.05(-1.48%)
Jul 07, 2014 3.259 3.269 3.134 3.138 1,204,579 -0.14(-4.13%)
Jul 03, 2014 3.273 3.273 3.273 3.273 390,890 +0.00(+0.00%)
Jul 02, 2014 3.315 3.324 3.264 3.273 977,884 -0.04(-1.26%)
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.