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

Dht Holdings (NY: DHT )

12.10 +0.01 (+0.08%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 23, 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 (%)
Oct 31, 2017 2.482 2.500 2.421 2.421 951,618 -0.08(-3.19%)
Oct 30, 2017 2.452 2.513 2.452 2.501 701,275 +0.03(+1.24%)
Oct 27, 2017 2.390 2.501 2.390 2.470 938,623 +0.08(+3.34%)
Oct 26, 2017 2.415 2.439 2.384 2.390 454,098 -0.02(-1.02%)
Oct 25, 2017 2.458 2.458 2.360 2.415 641,151 -0.02(-1.01%)
Oct 24, 2017 2.409 2.482 2.409 2.439 729,127 +0.03(+1.28%)
Oct 23, 2017 2.495 2.507 2.409 2.409 730,381 -0.09(-3.45%)
Oct 20, 2017 2.575 2.605 2.458 2.495 1,280,085 -0.06(-2.40%)
Oct 19, 2017 2.526 2.655 2.482 2.556 1,899,581 +0.01(+0.24%)
Oct 18, 2017 2.519 2.550 2.501 2.550 607,288 +0.04(+1.72%)
Oct 17, 2017 2.495 2.535 2.464 2.507 695,596 +0.00(+0.00%)
Oct 16, 2017 2.501 2.550 2.495 2.507 819,742 +0.02(+0.74%)
Oct 13, 2017 2.489 2.519 2.470 2.489 471,525 +0.02(+0.75%)
Oct 12, 2017 2.507 2.526 2.464 2.470 946,871 -0.02(-0.99%)
Oct 11, 2017 2.464 2.519 2.446 2.495 529,844 +0.02(+0.74%)
Oct 10, 2017 2.464 2.489 2.446 2.476 489,195 +0.02(+1.00%)
Oct 09, 2017 2.403 2.482 2.403 2.452 693,321 +0.03(+1.27%)
Oct 06, 2017 2.458 2.489 2.393 2.421 561,339 -0.05(-1.99%)
Oct 05, 2017 2.470 2.501 2.464 2.470 326,109 +0.00(+0.00%)
Oct 04, 2017 2.501 2.507 2.452 2.470 646,170 -0.04(-1.47%)
Oct 03, 2017 2.470 2.513 2.452 2.507 765,724 +0.05(+2.00%)
Oct 02, 2017 2.446 2.507 2.427 2.458 880,458 +0.01(+0.50%)
Sep 29, 2017 2.470 2.476 2.433 2.446 623,771 -0.01(-0.50%)
Sep 28, 2017 2.458 2.507 2.427 2.458 537,332 -0.01(-0.25%)
Sep 27, 2017 2.427 2.513 2.421 2.464 1,065,400 +0.04(+1.52%)
Sep 26, 2017 2.439 2.470 2.384 2.427 1,104,665 -0.01(-0.50%)
Sep 25, 2017 2.489 2.532 2.433 2.439 680,487 -0.06(-2.46%)
Sep 22, 2017 2.458 2.526 2.443 2.501 1,163,401 +0.09(+3.83%)
Sep 21, 2017 2.458 2.489 2.403 2.409 697,363 -0.06(-2.24%)
Sep 20, 2017 2.544 2.544 2.366 2.464 2,055,352 -0.08(-3.14%)
Sep 19, 2017 2.409 2.550 2.390 2.544 4,124,551 +0.15(+6.43%)
Sep 18, 2017 2.366 2.415 2.347 2.390 706,783 +0.01(+0.52%)
Sep 15, 2017 2.427 2.360 2.378 1,885,528 -0.03(-1.28%)
Sep 14, 2017 2.353 2.415 2.353 2.409 583,447 +0.05(+2.08%)
Sep 13, 2017 2.372 2.403 2.341 2.360 587,704 -0.01(-0.52%)
Sep 12, 2017 2.360 2.403 2.353 2.372 945,455 +0.02(+0.78%)
Sep 11, 2017 2.378 2.415 2.353 2.353 681,084 -0.02(-1.03%)
Sep 08, 2017 2.384 2.427 2.360 2.378 547,962 -0.02(-1.02%)
Sep 07, 2017 2.403 2.427 2.372 2.403 654,053 -0.01(-0.51%)
Sep 06, 2017 2.323 2.421 2.304 2.415 878,331 +0.09(+3.69%)
Sep 05, 2017 2.310 2.353 2.298 2.329 872,969 +0.01(+0.53%)
Sep 01, 2017 2.317 2.341 2.298 2.317 566,416 +0.01(+0.53%)
Aug 31, 2017 2.261 2.323 2.255 2.304 1,096,931 +0.05(+2.18%)
Aug 30, 2017 2.372 2.396 2.234 2.255 1,332,007 -0.12(-4.92%)
Aug 29, 2017 2.372 2.415 2.335 2.372 908,830 -0.01(-0.52%)
Aug 28, 2017 2.403 2.436 2.375 2.384 946,864 -0.01(-0.51%)
Aug 25, 2017 2.390 2.415 2.378 2.396 997,439 +0.01(+0.52%)
Aug 24, 2017 2.366 2.390 2.341 2.384 1,463,357 +0.01(+0.52%)
Aug 23, 2017 2.341 2.412 2.317 2.372 1,094,212 +0.01(+0.26%)
Aug 22, 2017 2.317 2.366 2.298 2.366 826,806 +0.04(+1.85%)
Aug 21, 2017 2.347 2.353 2.304 2.323 778,803 -0.03(-1.30%)
Aug 18, 2017 2.292 2.363 2.255 2.353 1,112,756 +0.06(+2.39%)
Aug 17, 2017 2.280 2.353 2.262 2.298 940,177 +0.01(+0.27%)
Aug 16, 2017 2.329 2.341 2.280 2.292 1,106,524 -0.05(-2.09%)
Aug 15, 2017 2.359 2.372 2.317 2.341 532,194 -0.02(-1.03%)
Aug 14, 2017 2.396 2.414 2.359 2.366 669,167 -0.03(-1.28%)
Aug 11, 2017 2.372 2.445 2.372 2.396 1,213,415 -0.03(-1.26%)
Aug 10, 2017 2.323 2.500 2.323 2.427 2,588,182 +0.13(+5.87%)
Aug 09, 2017 2.494 2.506 2.274 2.292 2,433,897 -0.13(-5.54%)
Aug 08, 2017 2.463 2.506 2.427 2.427 584,758 -0.05(-1.98%)
Aug 07, 2017 2.506 2.518 2.463 2.476 696,767 -0.03(-1.22%)
Aug 04, 2017 2.421 2.506 2.421 2.506 620,028 +0.09(+3.80%)
Aug 03, 2017 2.482 2.506 2.408 2.414 1,463,118 -0.07(-2.71%)
Aug 02, 2017 2.451 2.531 2.451 2.482 553,515 +0.02(+0.74%)
Aug 01, 2017 2.537 2.555 2.463 2.463 1,007,255 -0.08(-3.13%)
Jul 31, 2017 2.549 2.579 2.524 2.543 1,616,394 +0.00(+0.00%)
Jul 28, 2017 2.506 2.555 2.503 2.543 939,007 +0.03(+1.22%)
Jul 27, 2017 2.512 2.518 2.463 2.512 1,135,747 +0.01(+0.24%)
Jul 26, 2017 2.512 2.518 2.469 2.506 1,003,593 -0.01(-0.49%)
Jul 25, 2017 2.506 2.567 2.488 2.518 659,271 +0.02(+0.73%)
Jul 24, 2017 2.469 2.518 2.457 2.500 1,133,116 +0.02(+0.74%)
Jul 21, 2017 2.555 2.567 2.451 2.482 2,572,207 -0.06(-2.17%)
Jul 20, 2017 2.567 2.579 2.512 2.537 1,493,430 -0.02(-0.95%)
Jul 19, 2017 2.586 2.592 2.531 2.561 1,646,397 -0.02(-0.71%)
Jul 18, 2017 2.634 2.641 2.573 2.579 905,076 -0.07(-2.77%)
Jul 17, 2017 2.665 2.686 2.610 2.653 636,092 -0.01(-0.46%)
Jul 14, 2017 2.696 2.714 2.641 2.665 1,614,104 -0.02(-0.68%)
Jul 13, 2017 2.659 2.702 2.634 2.683 1,593,814 +0.02(+0.92%)
Jul 12, 2017 2.622 2.677 2.610 2.659 1,006,404 +0.04(+1.40%)
Jul 11, 2017 2.604 2.628 2.549 2.622 1,375,275 +0.00(+0.00%)
Jul 10, 2017 2.647 2.665 2.592 2.622 923,274 -0.05(-1.83%)
Jul 07, 2017 2.653 2.683 2.586 2.671 2,905,972 +0.01(+0.46%)
Jul 06, 2017 2.634 2.677 2.598 2.659 1,022,731 +0.01(+0.46%)
Jul 05, 2017 2.677 2.677 2.592 2.647 2,020,553 -0.04(-1.37%)
Jul 03, 2017 2.531 2.683 2.524 2.683 1,666,850 +0.15(+5.78%)
Jun 30, 2017 2.518 2.561 2.494 2.537 1,002,229 +0.01(+0.24%)
Jun 29, 2017 2.512 2.555 2.485 2.531 772,236 +0.02(+0.73%)
Jun 28, 2017 2.469 2.543 2.451 2.512 1,113,325 +0.06(+2.24%)
Jun 27, 2017 2.427 2.506 2.427 2.457 928,667 +0.02(+0.75%)
Jun 26, 2017 2.494 2.537 2.433 2.439 2,030,813 -0.05(-1.97%)
Jun 23, 2017 2.433 2.494 2.414 2.488 3,799,853 +0.05(+2.01%)
Jun 22, 2017 2.384 2.469 2.384 2.439 1,079,664 +0.06(+2.31%)
Jun 21, 2017 2.311 2.396 2.304 2.384 1,698,306 +0.07(+2.90%)
Jun 20, 2017 2.359 2.359 2.311 2.317 946,232 -0.06(-2.32%)
Jun 19, 2017 2.408 2.414 2.329 2.372 1,514,864 -0.01(-0.51%)
Jun 16, 2017 2.347 2.384 2.304 2.384 2,364,599 +0.01(+0.26%)
Jun 15, 2017 2.408 2.439 2.366 2.378 1,086,608 -0.06(-2.51%)
Jun 14, 2017 2.463 2.469 2.402 2.439 1,203,419 -0.03(-1.24%)
Jun 13, 2017 2.445 2.472 2.427 2.469 1,691,405 +0.02(+1.00%)
Jun 12, 2017 2.451 2.469 2.427 2.445 1,214,339 -0.01(-0.50%)
Jun 09, 2017 2.463 2.494 2.445 2.457 1,276,573 -0.01(-0.50%)
Jun 08, 2017 2.445 2.482 2.427 2.469 1,271,727 +0.04(+1.76%)
Jun 07, 2017 2.469 2.476 2.402 2.427 1,397,372 -0.04(-1.73%)
Jun 06, 2017 2.506 2.518 2.445 2.469 1,318,525 -0.06(-2.18%)
Jun 05, 2017 2.586 2.592 2.518 2.524 883,496 -0.07(-2.59%)
Jun 02, 2017 2.689 2.714 2.592 2.592 1,149,203 -0.12(-4.29%)
Jun 01, 2017 2.579 2.726 2.579 2.708 1,573,060 +0.13(+4.98%)
May 31, 2017 2.555 2.622 2.497 2.579 1,444,658 +0.01(+0.48%)
May 30, 2017 2.598 2.616 2.427 2.567 2,059,554 -0.04(-1.64%)
May 26, 2017 2.622 2.628 2.598 2.610 1,088,428 +0.00(+0.00%)
May 25, 2017 2.598 2.647 2.567 2.610 872,476 +0.01(+0.47%)
May 24, 2017 2.689 2.702 2.570 2.598 1,502,348 -0.10(-3.63%)
May 23, 2017 2.744 2.751 2.683 2.696 658,034 -0.05(-1.78%)
May 22, 2017 2.732 2.806 2.732 2.744 1,385,639 +0.01(+0.45%)
May 19, 2017 2.628 2.754 2.628 2.732 1,432,693 +0.10(+3.95%)
May 18, 2017 2.634 2.644 2.592 2.628 1,350,608 +0.01(+0.23%)
May 17, 2017 2.592 2.682 2.559 2.622 1,576,434 +0.06(+2.34%)
May 16, 2017 2.724 2.745 2.550 2.562 5,622,267 -0.16(-5.74%)
May 15, 2017 2.718 2.766 2.700 2.718 6,291,536 -0.01(-0.22%)
May 12, 2017 2.730 2.742 2.712 2.724 1,178,017 -0.01(-0.22%)
May 11, 2017 2.736 2.754 2.700 2.730 1,398,674 -0.01(-0.22%)
May 10, 2017 2.736 2.766 2.724 2.736 1,853,821 -0.02(-0.87%)
May 09, 2017 2.682 2.766 2.646 2.760 1,733,155 +0.05(+1.77%)
May 08, 2017 2.748 2.748 2.685 2.712 2,719,427 -0.04(-1.31%)
May 05, 2017 2.748 2.814 2.718 2.748 1,785,155 +0.01(+0.22%)
May 04, 2017 2.832 2.838 2.724 2.742 1,413,089 -0.10(-3.38%)
May 03, 2017 2.844 2.862 2.802 2.838 1,597,946 -0.02(-0.84%)
May 02, 2017 2.844 2.916 2.835 2.862 1,413,012 +0.02(+0.63%)
May 01, 2017 2.874 2.946 2.844 2.844 1,609,631 -0.03(-1.04%)
Apr 28, 2017 2.958 2.970 2.820 2.874 1,602,877 -0.07(-2.44%)
Apr 27, 2017 2.886 2.955 2.886 2.946 2,627,450 +0.05(+1.87%)
Apr 26, 2017 2.880 2.904 2.862 2.892 4,099,616 +0.09(+3.21%)
Apr 25, 2017 2.778 2.814 2.760 2.802 2,107,488 +0.02(+0.86%)
Apr 24, 2017 2.796 2.808 2.730 2.778 1,385,218 +0.02(+0.65%)
Apr 21, 2017 2.796 2.796 2.730 2.760 1,754,228 -0.03(-1.08%)
Apr 20, 2017 2.772 2.832 2.760 2.790 1,498,956 +0.04(+1.31%)
Apr 19, 2017 2.742 2.790 2.718 2.754 1,556,161 +0.01(+0.44%)
Apr 18, 2017 2.736 2.772 2.718 2.742 1,190,376 -0.03(-1.08%)
Apr 17, 2017 2.706 2.772 2.676 2.772 895,783 +0.07(+2.67%)
Apr 13, 2017 2.676 2.757 2.670 2.700 1,204,273 +0.01(+0.45%)
Apr 12, 2017 2.760 2.784 2.676 2.688 861,466 -0.08(-2.82%)
Apr 11, 2017 2.778 2.796 2.703 2.766 1,097,225 -0.02(-0.65%)
Apr 10, 2017 2.688 2.793 2.682 2.784 1,578,066 +0.08(+3.11%)
Apr 07, 2017 2.682 2.715 2.658 2.700 1,444,253 +0.00(+0.00%)
Apr 06, 2017 2.628 2.712 2.628 2.700 1,135,678 +0.08(+3.21%)
Apr 05, 2017 2.730 2.754 2.610 2.616 1,894,134 -0.10(-3.75%)
Apr 04, 2017 2.724 2.772 2.700 2.718 1,081,314 +0.01(+0.22%)
Apr 03, 2017 2.700 2.730 2.676 2.712 1,441,973 +0.03(+1.12%)
Mar 31, 2017 2.670 2.706 2.646 2.682 3,400,250 +0.00(+0.00%)
Mar 30, 2017 2.718 2.736 2.658 2.682 2,197,974 -0.04(-1.32%)
Mar 29, 2017 2.718 2.841 2.706 2.718 2,329,844 +0.00(+0.00%)
Mar 28, 2017 2.640 2.784 2.640 2.718 2,690,283 +0.09(+3.42%)
Mar 27, 2017 2.682 2.694 2.622 2.628 2,202,862 -0.06(-2.23%)
Mar 24, 2017 2.718 2.778 2.688 2.688 3,268,797 -0.01(-0.22%)
Mar 23, 2017 2.988 3.000 2.694 2.694 6,507,477 -0.22(-7.61%)
Mar 22, 2017 2.838 2.934 2.832 2.916 1,171,638 +0.06(+2.10%)
Mar 21, 2017 2.934 2.940 2.844 2.856 1,251,504 -0.08(-2.66%)
Mar 20, 2017 2.880 2.934 2.838 2.934 1,728,119 +0.12(+4.26%)
Mar 17, 2017 3.048 3.120 2.760 2.814 6,318,582 -0.26(-8.58%)
Mar 16, 2017 3.054 3.090 3.036 3.078 1,544,914 +0.02(+0.59%)
Mar 15, 2017 3.000 3.078 2.982 3.060 1,885,406 +0.07(+2.20%)
Mar 14, 2017 2.964 3.060 2.952 2.994 1,720,509 +0.02(+0.81%)
Mar 13, 2017 3.054 2.970 2.970 1,976,706 -0.04(-1.39%)
Mar 10, 2017 2.994 3.042 2.994 3.012 1,560,126 +0.02(+0.60%)
Mar 09, 2017 2.994 3.012 2.973 2.994 1,740,126 +0.00(+0.00%)
Mar 08, 2017 3.000 3.024 2.970 2.994 2,927,476 +0.02(+0.81%)
Mar 07, 2017 2.976 3.000 2.964 2.970 929,963 -0.04(-1.39%)
Mar 06, 2017 2.988 3.024 2.958 3.012 2,044,462 +0.01(+0.20%)
Mar 03, 2017 2.988 3.042 2.976 3.006 2,235,908 +0.01(+0.20%)
Mar 02, 2017 2.946 3.024 2.910 3.000 4,483,088 +0.04(+1.21%)
Mar 01, 2017 2.814 2.970 2.742 2.964 5,190,438 +0.19(+6.70%)
Feb 28, 2017 2.820 2.838 2.772 2.778 3,465,309 -0.02(-0.86%)
Feb 27, 2017 2.844 2.856 2.796 2.802 2,357,735 -0.05(-1.68%)
Feb 24, 2017 2.850 2.863 2.790 2.850 1,801,560 -0.02(-0.83%)
Feb 23, 2017 2.928 2.940 2.868 2.874 2,743,261 -0.05(-1.64%)
Feb 22, 2017 2.910 2.928 2.844 2.922 1,858,072 +0.01(+0.21%)
Feb 21, 2017 2.874 2.952 2.868 2.916 1,656,585 +0.04(+1.46%)
Feb 17, 2017 2.874 2.874 2.874 0 +0.02(+0.63%)
Feb 16, 2017 2.850 2.877 2.832 2.856 1,269,844 -0.02(-0.63%)
Feb 15, 2017 2.910 2.916 2.838 2.874 2,045,195 -0.05(-1.64%)
Feb 14, 2017 2.898 2.937 2.862 2.922 2,304,051 -0.02(-0.61%)
Feb 13, 2017 2.976 2.994 2.904 2.940 1,578,556 -0.01(-0.41%)
Feb 10, 2017 2.934 2.988 2.922 2.952 2,722,976 +0.06(+2.07%)
Feb 09, 2017 2.892 2.895 2.833 2.892 2,857,426 +0.00(+0.00%)
Feb 08, 2017 2.904 2.922 2.848 2.892 1,903,976 -0.01(-0.41%)
Feb 07, 2017 2.833 2.939 2.833 2.904 3,193,840 +0.05(+1.86%)
Feb 06, 2017 2.892 2.963 2.816 2.851 4,009,206 -0.05(-1.63%)
Feb 03, 2017 2.833 2.910 2.833 2.898 3,677,620 +0.08(+2.72%)
Feb 02, 2017 2.839 2.904 2.798 2.821 3,980,205 -0.05(-1.85%)
Feb 01, 2017 2.786 2.875 2.780 2.875 5,152,474 +0.11(+3.84%)
Jan 31, 2017 2.821 2.836 2.721 2.768 9,902,877 +0.05(+1.74%)
Jan 30, 2017 2.816 2.869 2.662 2.721 13,344,477 +0.20(+7.96%)
Jan 27, 2017 2.574 2.591 2.520 2.520 2,345,392 -0.08(-2.95%)
Jan 26, 2017 2.568 2.603 2.562 2.597 4,716,121 +0.00(+0.00%)
Jan 25, 2017 2.556 2.603 2.550 2.597 3,627,079 -0.01(-0.23%)
Jan 24, 2017 2.579 2.609 2.544 2.603 2,108,214 +0.02(+0.92%)
Jan 23, 2017 2.568 2.597 2.538 2.579 3,411,587 -0.02(-0.68%)
Jan 20, 2017 2.526 2.597 2.526 2.597 4,697,519 +0.07(+2.80%)
Jan 19, 2017 2.497 2.550 2.497 2.526 2,990,364 +0.03(+1.18%)
Jan 18, 2017 2.408 2.503 2.388 2.497 13,846,288 +0.08(+3.42%)
Jan 17, 2017 2.343 2.426 2.337 2.414 2,166,773 +0.06(+2.51%)
Jan 13, 2017 2.355 2.355 2.355 0 -0.01(-0.50%)
Jan 12, 2017 2.379 2.402 2.314 2.367 1,425,866 +0.00(+0.00%)
Jan 11, 2017 2.326 2.402 2.326 2.367 1,826,446 +0.04(+1.78%)
Jan 10, 2017 2.396 2.408 2.326 2.326 2,303,300 -0.05(-2.23%)
Jan 09, 2017 2.420 2.450 2.355 2.379 2,770,760 -0.05(-1.95%)
Jan 06, 2017 2.461 2.473 2.396 2.426 2,442,150 -0.04(-1.67%)
Jan 05, 2017 2.562 2.591 2.458 2.467 2,466,712 -0.09(-3.69%)
Jan 04, 2017 2.627 2.627 2.514 2.562 5,815,512 -0.05(-1.81%)
Jan 03, 2017 2.473 2.615 2.461 2.609 4,449,966 +0.17(+6.76%)
Dec 30, 2016 2.444 2.444 2.444 0 -0.02(-0.72%)
Dec 29, 2016 2.444 2.467 2.396 2.461 3,264,153 +0.01(+0.24%)
Dec 28, 2016 2.426 2.467 2.414 2.455 2,645,737 +0.02(+0.73%)
Dec 27, 2016 2.444 2.444 2.396 2.438 1,892,456 -0.01(-0.48%)
Dec 23, 2016 2.450 2.450 2.450 0 -0.01(-0.24%)
Dec 22, 2016 2.391 2.473 2.382 2.455 4,077,618 +0.07(+2.97%)
Dec 21, 2016 2.332 2.396 2.332 2.385 3,507,596 +0.05(+2.02%)
Dec 20, 2016 2.290 2.349 2.252 2.337 4,108,229 +0.09(+3.94%)
Dec 19, 2016 2.267 2.308 2.231 2.249 1,957,714 -0.05(-2.06%)
Dec 16, 2016 2.326 2.352 2.272 2.296 2,648,012 +0.00(+0.00%)
Dec 15, 2016 2.190 2.302 2.178 2.296 3,196,796 +0.08(+3.73%)
Dec 14, 2016 2.255 2.326 2.202 2.213 3,215,871 -0.06(-2.85%)
Dec 13, 2016 2.213 2.302 2.208 2.278 2,859,010 +0.07(+3.21%)
Dec 12, 2016 2.373 2.373 2.190 2.208 4,439,716 -0.17(-6.97%)
Dec 09, 2016 2.326 2.420 2.267 2.373 6,608,250 +0.05(+2.03%)
Dec 08, 2016 2.143 2.367 2.143 2.326 7,550,259 +0.20(+9.44%)
Dec 07, 2016 2.095 2.154 2.090 2.125 3,969,869 +0.03(+1.41%)
Dec 06, 2016 2.107 2.143 2.084 2.095 5,134,587 -0.02(-0.84%)
Dec 05, 2016 2.084 2.166 2.072 2.113 2,021,701 +0.01(+0.28%)
Dec 02, 2016 2.095 2.137 2.087 2.107 2,659,585 +0.01(+0.28%)
Dec 01, 2016 2.066 2.143 2.030 2.101 8,127,918 +0.01(+0.28%)
Nov 30, 2016 2.255 2.314 2.066 2.095 8,264,198 -0.15(-6.58%)
Nov 29, 2016 2.272 2.284 2.213 2.243 3,339,639 -0.04(-1.81%)
Nov 28, 2016 2.237 2.284 2.225 2.284 2,913,796 +0.02(+0.78%)
Nov 25, 2016 2.261 2.314 2.237 2.267 1,825,788 -0.04(-1.54%)
Nov 23, 2016 2.302 2.302 2.302 0 -0.05(-2.26%)
Nov 22, 2016 2.408 2.408 2.320 2.355 3,498,942 -0.05(-2.21%)
Nov 21, 2016 2.213 2.408 2.213 2.408 5,051,234 +0.18(+7.94%)
Nov 18, 2016 2.237 2.243 2.190 2.231 2,232,990 -0.01(-0.26%)
Nov 17, 2016 2.355 2.379 2.196 2.237 3,453,174 -0.08(-3.56%)
Nov 16, 2016 2.160 2.337 2.149 2.320 5,571,149 +0.14(+6.50%)
Nov 15, 2016 2.178 2.196 2.125 2.178 2,509,612 +0.00(+0.00%)
Nov 14, 2016 2.208 2.231 2.160 2.178 1,992,597 +0.01(+0.54%)
Nov 11, 2016 2.184 2.207 2.125 2.166 3,114,607 +0.00(+0.00%)
Nov 10, 2016 2.102 2.225 2.102 2.166 3,342,930 +0.07(+3.36%)
Nov 09, 2016 1.949 2.113 1.937 2.096 4,849,952 +0.04(+2.00%)
Nov 08, 2016 2.084 2.093 2.025 2.055 4,065,114 -0.05(-2.51%)
Nov 07, 2016 2.184 2.193 2.090 2.108 4,532,681 -0.05(-2.18%)
Nov 04, 2016 2.096 2.184 2.055 2.155 6,146,220 +0.04(+1.66%)
Nov 03, 2016 2.084 2.143 2.014 2.119 7,787,446 +0.14(+6.80%)
Nov 02, 2016 2.025 2.143 1.931 1.984 20,272,016 -0.35(-15.08%)
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.