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 (%)
Aug 29, 2014 3.400 3.343 3.343 3.343 1,070,812 -0.06(-1.82%)
Aug 28, 2014 3.439 3.505 3.391 3.405 791,503 -0.05(-1.38%)
Aug 27, 2014 3.534 3.534 3.439 3.453 441,378 -0.09(-2.43%)
Aug 26, 2014 3.467 3.553 3.443 3.539 553,443 +0.09(+2.49%)
Aug 25, 2014 3.515 3.529 3.443 3.453 191,025 -0.04(-1.09%)
Aug 22, 2014 3.467 3.496 3.434 3.491 560,218 +0.02(+0.55%)
Aug 21, 2014 3.462 3.491 3.405 3.472 382,929 +0.01(+0.28%)
Aug 20, 2014 3.443 3.505 3.443 3.462 467,185 +0.01(+0.42%)
Aug 19, 2014 3.534 3.534 3.439 3.448 443,296 -0.10(-2.70%)
Aug 18, 2014 3.467 3.539 3.439 3.544 670,922 +0.09(+2.63%)
Aug 15, 2014 3.520 3.525 3.381 3.453 614,140 -0.03(-0.82%)
Aug 14, 2014 3.295 3.525 3.276 3.482 1,275,393 +0.20(+5.96%)
Aug 13, 2014 3.214 3.300 3.205 3.286 599,709 +0.08(+2.53%)
Aug 12, 2014 3.152 3.219 3.142 3.205 1,141,451 +0.06(+1.82%)
Aug 11, 2014 3.090 3.181 3.052 3.147 564,676 +0.05(+1.54%)
Aug 08, 2014 3.071 3.099 3.028 3.099 247,934 +0.02(+0.62%)
Aug 07, 2014 3.138 3.162 3.066 3.080 559,544 -0.06(-1.83%)
Aug 06, 2014 3.104 3.152 3.028 3.138 706,995 +0.02(+0.61%)
Aug 05, 2014 3.104 3.123 3.066 3.119 577,623 +0.01(+0.46%)
Aug 04, 2014 3.128 3.128 3.047 3.104 524,283 +0.02(+0.78%)
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.