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 (%)
Sep 30, 2014 2.932 2.970 2.898 2.951 3,965,372 +0.02(+0.82%)
Sep 29, 2014 2.932 2.989 2.903 2.927 1,383,457 -0.05(-1.61%)
Sep 26, 2014 2.942 2.994 2.879 2.975 2,359,068 +0.05(+1.80%)
Sep 25, 2014 3.042 3.057 2.918 2.922 4,178,798 -0.11(-3.79%)
Sep 24, 2014 3.023 3.042 2.927 3.037 2,279,729 +0.02(+0.80%)
Sep 23, 2014 3.018 3.042 2.975 3.013 1,779,263 -0.01(-0.47%)
Sep 22, 2014 3.195 3.205 3.018 3.028 1,370,152 -0.20(-6.09%)
Sep 19, 2014 3.282 3.315 3.143 3.224 3,368,678 -0.05(-1.61%)
Sep 18, 2014 3.296 3.310 3.239 3.277 1,816,077 -0.00(-0.15%)
Sep 17, 2014 3.310 3.344 3.258 3.282 2,229,157 -0.02(-0.58%)
Sep 16, 2014 3.325 3.325 3.248 3.301 2,156,777 -0.04(-1.15%)
Sep 15, 2014 3.263 3.349 3.219 3.339 2,186,971 +0.07(+2.05%)
Sep 12, 2014 3.334 3.361 3.258 3.272 1,197,499 -0.04(-1.16%)
Sep 11, 2014 3.310 3.330 3.184 3.310 2,653,119 -0.03(-0.86%)
Sep 10, 2014 3.085 3.401 3.071 3.339 3,578,226 +0.28(+9.08%)
Sep 09, 2014 3.095 3.100 3.033 3.061 705,230 -0.03(-1.08%)
Sep 08, 2014 3.004 3.100 2.994 3.095 825,482 +0.09(+3.03%)
Sep 05, 2014 3.018 3.054 2.975 3.004 2,370,621 -0.04(-1.42%)
Sep 04, 2014 3.128 3.114 3.028 3.047 5,170,425 -0.07(-2.15%)
Sep 03, 2014 3.238 3.252 3.104 3.114 866,371 -0.12(-3.69%)
Sep 02, 2014 3.338 3.338 3.233 3.233 913,383 -0.11(-3.29%)
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%)
Aug 01, 2014 3.162 3.171 3.061 3.080 640,797 -0.08(-2.57%)
Jul 31, 2014 3.224 3.224 3.157 3.162 661,669 -0.09(-2.79%)
Jul 30, 2014 3.286 3.295 3.224 3.252 394,100 -0.02(-0.58%)
Jul 29, 2014 3.319 3.319 3.248 3.271 554,320 -0.04(-1.30%)
Jul 28, 2014 3.224 3.324 3.195 3.314 885,683 +0.19(+5.95%)
Jul 25, 2014 3.200 3.238 3.109 3.128 758,635 -0.11(-3.53%)
Jul 24, 2014 3.305 3.348 3.238 3.243 437,389 -0.06(-1.88%)
Jul 23, 2014 3.286 3.353 3.267 3.305 807,640 +0.02(+0.73%)
Jul 22, 2014 3.271 3.305 3.248 3.281 392,463 +0.03(+1.03%)
Jul 21, 2014 3.243 3.268 3.209 3.248 545,942 -0.02(-0.73%)
Jul 18, 2014 3.205 3.310 3.200 3.271 763,315 +0.05(+1.48%)
Jul 17, 2014 3.248 3.286 3.214 3.224 785,883 -0.06(-1.75%)
Jul 16, 2014 3.219 3.286 3.171 3.281 903,094 +0.06(+1.93%)
Jul 15, 2014 3.257 3.262 3.200 3.219 750,111 -0.04(-1.17%)
Jul 14, 2014 3.219 3.271 3.195 3.257 642,992 +0.08(+2.56%)
Jul 11, 2014 3.142 3.200 3.119 3.176 917,471 +0.03(+0.91%)
Jul 10, 2014 3.133 3.188 3.102 3.147 884,429 -0.06(-1.93%)
Jul 09, 2014 3.276 3.338 3.205 3.209 705,285 +0.04(+1.20%)
Jul 08, 2014 3.205 3.205 3.119 3.171 1,201,661 -0.05(-1.48%)
Jul 07, 2014 3.343 3.353 3.214 3.219 1,174,369 -0.14(-4.13%)
Jul 03, 2014 3.357 3.357 3.357 3.357 381,086 +0.00(+0.00%)
Jul 02, 2014 3.400 3.410 3.348 3.357 953,360 -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.