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 (%)
Apr 30, 2014 3.748 3.781 3.595 3.719 1,225,324 -0.02(-0.51%)
Apr 29, 2014 3.810 3.819 3.686 3.738 929,539 -0.05(-1.38%)
Apr 28, 2014 3.724 3.800 3.705 3.791 713,460 +0.08(+2.18%)
Apr 25, 2014 3.748 3.762 3.667 3.710 652,298 -0.04(-1.02%)
Apr 24, 2014 3.800 3.800 3.719 3.748 483,732 -0.01(-0.38%)
Apr 23, 2014 3.748 3.800 3.686 3.762 748,826 +0.00(+0.00%)
Apr 22, 2014 3.743 3.800 3.662 3.762 544,226 +0.01(+0.38%)
Apr 21, 2014 3.691 3.762 3.681 3.748 537,800 +0.06(+1.68%)
Apr 17, 2014 3.686 3.686 3.686 3.686 1,004,844 -0.01(-0.26%)
Apr 16, 2014 3.681 3.705 3.648 3.695 2,283,435 +0.05(+1.31%)
Apr 15, 2014 3.681 3.686 3.362 3.648 2,015,958 -0.04(-1.16%)
Apr 14, 2014 3.695 3.714 3.667 3.691 1,162,774 -0.01(-0.26%)
Apr 11, 2014 3.771 3.791 3.676 3.700 1,223,334 -0.09(-2.39%)
Apr 10, 2014 3.814 3.847 3.762 3.791 1,247,303 -0.02(-0.62%)
Apr 09, 2014 3.819 3.838 3.800 3.814 1,621,706 +0.00(+0.00%)
Apr 08, 2014 3.786 3.819 3.738 3.814 1,054,492 +0.02(+0.50%)
Apr 07, 2014 3.757 3.838 3.733 3.795 860,462 +0.00(+0.13%)
Apr 04, 2014 3.814 3.819 3.705 3.791 885,225 -0.01(-0.38%)
Apr 03, 2014 3.833 3.855 3.767 3.805 836,400 -0.03(-0.75%)
Apr 02, 2014 3.810 3.867 3.786 3.833 790,326 +0.03(+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.