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 (%)
Jul 31, 2014 3.223 3.223 3.156 3.161 661,785 -0.09(-2.79%)
Jul 30, 2014 3.285 3.295 3.223 3.252 394,169 -0.02(-0.58%)
Jul 29, 2014 3.319 3.319 3.247 3.271 554,417 -0.04(-1.30%)
Jul 28, 2014 3.223 3.323 3.194 3.314 885,839 +0.19(+5.95%)
Jul 25, 2014 3.199 3.237 3.109 3.128 758,768 -0.11(-3.53%)
Jul 24, 2014 3.304 3.347 3.237 3.242 437,466 -0.06(-1.88%)
Jul 23, 2014 3.285 3.352 3.266 3.304 807,782 +0.02(+0.73%)
Jul 22, 2014 3.271 3.304 3.247 3.280 392,531 +0.03(+1.03%)
Jul 21, 2014 3.242 3.268 3.209 3.247 546,038 -0.02(-0.73%)
Jul 18, 2014 3.204 3.309 3.199 3.271 763,449 +0.05(+1.48%)
Jul 17, 2014 3.247 3.285 3.214 3.223 786,020 -0.06(-1.75%)
Jul 16, 2014 3.218 3.285 3.171 3.280 903,252 +0.06(+1.93%)
Jul 15, 2014 3.257 3.261 3.199 3.218 750,242 -0.04(-1.17%)
Jul 14, 2014 3.218 3.271 3.194 3.257 643,104 +0.08(+2.56%)
Jul 11, 2014 3.142 3.199 3.118 3.175 917,632 +0.03(+0.91%)
Jul 10, 2014 3.132 3.187 3.101 3.147 884,584 -0.06(-1.93%)
Jul 09, 2014 3.276 3.338 3.204 3.209 705,408 +0.04(+1.20%)
Jul 08, 2014 3.204 3.204 3.118 3.171 1,201,872 -0.05(-1.48%)
Jul 07, 2014 3.342 3.352 3.214 3.218 1,174,575 -0.14(-4.13%)
Jul 03, 2014 3.357 3.357 3.357 3.357 381,153 +0.00(+0.00%)
Jul 02, 2014 3.400 3.409 3.347 3.357 953,527 -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.