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

Dht Holdings (NY: DHT )

11.35 +0.07 (+0.58%)
Streaming Delayed Price Updated: 12:22 PM EDT, Apr 25, 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 (%)
Jan 31, 2013 2.248 2.303 2.195 2.199 179,604 -0.06(-2.77%)
Jan 30, 2013 2.257 2.339 2.243 2.262 191,480 +0.00(+0.00%)
Jan 29, 2013 2.257 2.291 2.243 2.262 90,702 +0.00(+0.21%)
Jan 28, 2013 2.199 2.310 2.199 2.257 147,488 +0.06(+2.63%)
Jan 25, 2013 2.219 2.243 2.185 2.199 53,058 -0.01(-0.44%)
Jan 24, 2013 2.281 2.301 2.185 2.209 97,593 -0.08(-3.58%)
Jan 23, 2013 2.286 2.310 2.277 2.291 78,973 +0.01(+0.64%)
Jan 22, 2013 2.214 2.291 2.214 2.277 174,222 +0.07(+3.28%)
Jan 18, 2013 2.170 2.204 2.170 2.204 52,542 +0.04(+1.78%)
Jan 17, 2013 2.132 2.209 2.132 2.166 139,620 +0.04(+1.81%)
Jan 16, 2013 2.132 2.146 2.127 2.127 39,080 -0.02(-0.90%)
Jan 15, 2013 2.166 2.166 2.132 2.146 35,773 -0.03(-1.33%)
Jan 14, 2013 2.170 2.175 2.141 2.175 50,889 +0.00(+0.22%)
Jan 11, 2013 2.170 2.214 2.147 2.170 57,207 +0.01(+0.45%)
Jan 10, 2013 2.156 2.195 2.142 2.161 42,370 +0.00(+0.00%)
Jan 09, 2013 2.166 2.195 2.122 2.161 64,650 -0.01(-0.44%)
Jan 08, 2013 2.175 2.195 2.146 2.170 66,568 +0.00(+0.22%)
Jan 07, 2013 2.233 2.233 2.122 2.166 117,288 -0.07(-3.02%)
Jan 04, 2013 2.151 2.296 2.108 2.233 571,794 +0.10(+4.75%)
Jan 03, 2013 2.002 2.156 2.002 2.132 411,772 +0.13(+6.51%)
Jan 02, 2013 1.968 2.016 1.944 2.002 101,010 +0.03(+1.72%)
Dec 31, 2012 1.924 1.992 1.905 1.968 108,113 +0.03(+1.75%)
Dec 28, 2012 1.968 2.035 1.929 1.934 147,188 -0.05(-2.67%)
Dec 27, 2012 2.026 2.026 1.929 1.987 195,082 +0.03(+1.48%)
Dec 26, 2012 1.953 1.982 1.953 1.958 112,316 -0.01(-0.73%)
Dec 24, 2012 2.040 2.040 1.961 1.973 50,763 -0.10(-4.66%)
Dec 21, 2012 1.949 2.088 1.915 2.069 211,417 +0.09(+4.63%)
Dec 20, 2012 2.026 2.035 1.900 1.977 147,977 -0.05(-2.38%)
Dec 19, 2012 1.958 2.040 1.953 2.026 241,363 +0.07(+3.70%)
Dec 18, 2012 1.944 1.963 1.886 1.953 145,550 +0.01(+0.50%)
Dec 17, 2012 1.852 1.973 1.852 1.944 318,026 +0.08(+4.40%)
Dec 14, 2012 1.823 1.881 1.818 1.862 202,678 +0.03(+1.85%)
Dec 13, 2012 1.746 1.857 1.746 1.828 283,563 +0.07(+3.84%)
Dec 12, 2012 1.780 1.794 1.732 1.760 199,653 +0.00(+0.00%)
Dec 11, 2012 1.751 1.794 1.751 1.760 158,344 -0.01(-0.55%)
Dec 10, 2012 1.765 1.809 1.746 1.770 49,701 +0.00(+0.27%)
Dec 07, 2012 1.765 1.809 1.746 1.765 94,415 +0.01(+0.55%)
Dec 06, 2012 1.809 1.818 1.751 1.756 74,144 -0.06(-3.19%)
Dec 05, 2012 1.785 1.833 1.765 1.813 90,015 +0.01(+0.80%)
Dec 04, 2012 1.760 1.823 1.751 1.799 211,395 +0.01(+0.54%)
Nov 30, 2012 1.804 1.809 1.727 1.789 144,268 -0.01(-0.54%)
Nov 29, 2012 1.809 1.833 1.775 1.799 186,695 +0.00(+0.00%)
Nov 28, 2012 1.770 1.818 1.760 1.799 147,355 +0.03(+1.91%)
Nov 27, 2012 1.775 1.833 1.765 1.765 154,811 -0.03(-1.61%)
Nov 26, 2012 1.823 1.857 1.794 1.794 143,518 -0.04(-2.11%)
Nov 23, 2012 1.833 1.920 1.794 1.833 95,497 +0.00(+0.00%)
Nov 21, 2012 1.813 1.852 1.809 1.833 83,001 +0.02(+1.33%)
Nov 20, 2012 1.799 1.886 1.785 1.809 190,665 +0.03(+1.63%)
Nov 19, 2012 1.813 1.813 1.760 1.780 97,189 -0.01(-0.81%)
Nov 16, 2012 1.765 1.813 1.707 1.794 177,753 +0.02(+1.09%)
Nov 15, 2012 1.785 1.813 1.751 1.775 221,208 -0.01(-0.54%)
Nov 14, 2012 1.799 1.823 1.722 1.785 310,921 -0.02(-1.33%)
Nov 13, 2012 1.804 1.857 1.789 1.809 68,670 -0.01(-0.79%)
Nov 12, 2012 1.867 1.929 1.823 1.823 82,701 -0.06(-3.08%)
Nov 09, 2012 1.886 1.924 1.813 1.881 458,801 -0.02(-1.27%)
Nov 08, 2012 1.992 2.045 1.905 1.905 185,747 -0.08(-4.13%)
Nov 07, 2012 1.992 2.045 1.910 1.987 132,434 -0.04(-2.14%)
Nov 06, 2012 2.040 2.074 2.026 2.031 108,346 +0.00(+0.00%)
Nov 05, 2012 2.031 2.080 2.026 2.031 116,944 -0.02(-1.17%)
Nov 02, 2012 2.045 2.098 2.017 2.055 218,172 +0.00(+0.00%)
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.