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

Dht Holdings (NY: DHT )

10.32 +0.03 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Apr 30, 2014 7.870 7.940 7.550 7.810 583,491 -0.04(-0.51%)
Apr 29, 2014 8.000 8.020 7.740 7.850 442,640 -0.11(-1.38%)
Apr 28, 2014 7.820 7.980 7.780 7.960 339,745 +0.17(+2.18%)
Apr 25, 2014 7.870 7.900 7.700 7.790 310,620 -0.08(-1.02%)
Apr 24, 2014 7.980 7.980 7.810 7.870 230,350 -0.03(-0.38%)
Apr 23, 2014 7.870 7.980 7.740 7.900 356,586 +0.00(+0.00%)
Apr 22, 2014 7.860 7.980 7.690 7.900 259,157 +0.03(+0.38%)
Apr 21, 2014 7.750 7.900 7.730 7.870 256,097 +0.13(+1.68%)
Apr 17, 2014 7.740 7.740 7.740 7.740 478,500 -0.02(-0.26%)
Apr 16, 2014 7.730 7.780 7.660 7.760 1,087,356 +0.10(+1.31%)
Apr 15, 2014 7.730 7.740 7.060 7.660 959,985 -0.09(-1.16%)
Apr 14, 2014 7.760 7.800 7.700 7.750 553,705 -0.02(-0.26%)
Apr 11, 2014 7.920 7.960 7.720 7.770 582,543 -0.19(-2.39%)
Apr 10, 2014 8.010 8.080 7.900 7.960 593,957 -0.05(-0.62%)
Apr 09, 2014 8.020 8.060 7.980 8.010 772,245 +0.00(+0.00%)
Apr 08, 2014 7.950 8.020 7.850 8.010 502,142 +0.04(+0.50%)
Apr 07, 2014 7.890 8.060 7.840 7.970 409,746 +0.01(+0.13%)
Apr 04, 2014 8.010 8.020 7.780 7.960 421,538 -0.03(-0.38%)
Apr 03, 2014 8.050 8.095 7.910 7.990 398,288 -0.06(-0.75%)
Apr 02, 2014 8.000 8.120 7.950 8.050 376,348 +0.06(+0.75%)
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.