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

Dht Holdings (NY: DHT )

12.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
May 31, 2013 2.096 2.209 2.096 2.181 125,889 +0.08(+3.58%)
May 30, 2013 2.063 2.110 2.058 2.105 31,482 +0.06(+2.76%)
May 29, 2013 2.105 2.105 2.025 2.049 59,114 -0.05(-2.47%)
May 28, 2013 2.110 2.124 2.059 2.101 31,056 -0.01(-0.67%)
May 24, 2013 2.129 2.129 2.072 2.115 41,195 -0.02(-0.88%)
May 23, 2013 2.181 2.228 2.129 2.134 25,156 -0.07(-3.00%)
May 22, 2013 2.242 2.303 2.200 2.200 80,294 -0.02(-0.85%)
May 21, 2013 2.134 2.284 2.134 2.218 135,912 +0.08(+3.97%)
May 20, 2013 2.096 2.162 2.096 2.134 37,321 +0.03(+1.57%)
May 17, 2013 2.157 2.157 2.101 2.101 42,062 -0.05(-2.19%)
May 16, 2013 2.190 2.190 2.143 2.148 195,740 -0.04(-1.72%)
May 15, 2013 2.190 2.204 2.176 2.186 19,326 +0.00(+0.22%)
May 13, 2013 2.143 2.181 2.143 2.181 49,647 +0.06(+2.66%)
May 10, 2013 2.096 2.171 2.096 2.124 56,696 +0.01(+0.45%)
May 09, 2013 2.091 2.138 2.087 2.115 108,049 +0.01(+0.45%)
May 08, 2013 2.082 2.143 2.069 2.105 33,784 +0.02(+1.13%)
May 07, 2013 2.087 2.145 2.067 2.082 80,929 +0.00(+0.23%)
May 06, 2013 2.039 2.105 2.030 2.077 37,692 +0.03(+1.38%)
May 03, 2013 2.044 2.068 2.025 2.049 106,841 +0.02(+0.93%)
May 02, 2013 2.035 2.072 2.021 2.030 223,584 +0.01(+0.70%)
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.