Indicators

Dht Holdings (NY: DHT )

12.10 -0.11 (-0.90%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	3.042	3.124	2.999	3.013	3,191,924	-0.01(-0.48%)
Nov 26, 2014	3.027	3.027	3.027	3.027	1,179,471	-0.01(-0.32%)
Nov 25, 2014	2.931	3.068	2.931	3.037	1,947,505	+0.12(+3.95%)
Nov 24, 2014	2.826	2.941	2.811	2.922	770,789	+0.11(+3.93%)
Nov 21, 2014	2.869	2.917	2.802	2.811	1,744,456	-0.00(-0.17%)
Nov 20, 2014	2.830	2.917	2.806	2.816	4,641,738	-0.02(-0.68%)
Nov 19, 2014	2.970	2.999	2.835	2.835	1,851,618	-0.12(-4.07%)
Nov 18, 2014	2.965	3.027	2.922	2.955	1,524,169	-0.00(-0.16%)
Nov 17, 2014	2.984	3.032	2.908	2.960	678,558	-0.04(-1.44%)
Nov 14, 2014	3.051	3.080	2.960	3.003	988,874	+0.01(+0.48%)
Nov 13, 2014	3.066	3.099	2.936	2.989	1,452,522	-0.09(-2.95%)
Nov 12, 2014	3.032	3.113	3.032	3.080	713,732	+0.02(+0.63%)
Nov 11, 2014	3.080	3.161	2.975	3.061	954,805	-0.02(-0.78%)
Nov 10, 2014	3.123	3.128	3.027	3.085	574,397	-0.02(-0.62%)
Nov 07, 2014	3.070	3.104	3.032	3.104	652,166	+0.04(+1.25%)
Nov 06, 2014	3.003	3.066	2.991	3.066	518,124	+0.06(+2.07%)
Nov 05, 2014	3.066	3.094	2.972	3.003	1,267,724	-0.05(-1.57%)
Nov 04, 2014	3.166	3.209	3.018	3.051	790,352	-0.11(-3.34%)

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.