Skip to main content

Dht Holdings (NY: DHT )

11.50 +0.08 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 7.370 7.589 7.292 7.484 1,968,664 +0.13(+1.78%)
Jan 30, 2023 7.353 7.545 7.344 7.353 1,524,058 -0.03(-0.36%)
Jan 27, 2023 7.161 7.431 7.161 7.379 1,579,171 +0.21(+2.92%)
Jan 26, 2023 7.222 7.283 7.047 7.169 1,327,408 -0.01(-0.12%)
Jan 25, 2023 7.169 7.196 7.021 7.178 1,386,157 +0.01(+0.12%)
Jan 24, 2023 7.231 7.300 7.126 7.169 1,434,597 -0.04(-0.61%)
Jan 23, 2023 7.475 7.493 7.178 7.213 2,928,582 -0.25(-3.39%)
Jan 20, 2023 7.545 7.624 7.440 7.466 1,473,309 +0.00(+0.00%)
Jan 19, 2023 7.527 7.571 7.405 7.466 1,626,393 -0.08(-1.04%)
Jan 18, 2023 7.789 7.859 7.536 7.545 2,374,768 -0.20(-2.59%)
Jan 17, 2023 7.685 7.833 7.641 7.746 4,333,422 +0.13(+1.72%)
Jan 13, 2023 7.589 7.702 7.348 7.615 2,509,765 +0.03(+0.46%)
Jan 12, 2023 7.510 7.624 7.405 7.580 3,913,353 +0.10(+1.40%)
Jan 11, 2023 7.685 7.864 7.423 7.475 4,897,489 -0.21(-2.73%)
Jan 10, 2023 7.300 7.833 7.283 7.685 6,024,910 +0.44(+6.02%)
Jan 09, 2023 7.440 7.484 7.196 7.248 1,946,156 -0.17(-2.24%)
Jan 06, 2023 7.327 7.466 7.222 7.414 1,749,209 +0.17(+2.29%)
Jan 05, 2023 7.213 7.366 7.161 7.248 1,896,002 +0.04(+0.61%)
Jan 04, 2023 7.239 7.344 7.047 7.204 3,669,733 -0.17(-2.37%)
Jan 03, 2023 7.711 7.755 7.331 7.379 4,259,569 -0.38(-4.84%)
Dec 30, 2022 7.693 7.781 7.658 7.755 1,139,052 +0.03(+0.45%)
Dec 29, 2022 7.685 7.755 7.602 7.720 1,737,941 +0.03(+0.34%)
Dec 28, 2022 7.851 7.851 7.571 7.693 1,187,268 -0.19(-2.44%)
Dec 27, 2022 7.903 7.945 7.820 7.886 1,091,975 +0.02(+0.22%)
Dec 23, 2022 7.859 7.890 7.693 7.868 1,268,624 +0.05(+0.67%)
Dec 22, 2022 7.920 7.973 7.755 7.816 1,250,322 -0.10(-1.32%)
Dec 21, 2022 8.086 8.095 7.894 7.920 1,409,129 -0.12(-1.52%)
Dec 20, 2022 7.920 8.139 7.842 8.043 5,495,310 +0.14(+1.77%)
Dec 19, 2022 8.226 8.235 7.890 7.903 2,171,087 -0.33(-4.03%)
Dec 16, 2022 8.200 8.287 8.134 8.235 2,024,091 -0.10(-1.26%)
Dec 15, 2022 8.287 8.409 8.192 8.340 1,993,700 +0.10(+1.17%)
Dec 14, 2022 8.409 8.458 8.178 8.244 1,249,135 -0.12(-1.46%)
Dec 13, 2022 8.497 8.506 8.296 8.366 1,799,125 -0.13(-1.54%)
Dec 12, 2022 8.182 8.571 8.126 8.497 3,598,036 +0.48(+5.99%)
Dec 09, 2022 8.113 8.213 8.017 8.017 2,042,053 -0.10(-1.29%)
Dec 08, 2022 7.859 8.161 7.833 8.121 4,138,515 +0.39(+5.08%)
Dec 07, 2022 8.313 8.313 7.715 7.728 4,681,894 -0.59(-7.04%)
Dec 06, 2022 8.619 8.619 8.244 8.313 2,718,316 -0.27(-3.15%)
Dec 05, 2022 9.021 9.095 8.514 8.584 3,083,712 -0.34(-3.82%)
Dec 02, 2022 8.462 8.933 8.392 8.925 3,087,247 +0.39(+4.61%)
Dec 01, 2022 8.802 8.864 8.514 8.532 2,373,026 -0.31(-3.55%)
Nov 30, 2022 8.733 8.855 8.619 8.846 3,054,181 +0.23(+2.63%)
Nov 29, 2022 8.619 8.951 8.558 8.619 2,485,458 +0.13(+1.54%)
Nov 28, 2022 8.820 8.820 8.453 8.488 3,000,636 -0.45(-5.08%)
Nov 25, 2022 8.706 8.977 8.427 8.942 1,276,553 +0.09(+0.99%)
Nov 23, 2022 8.968 9.204 8.750 8.855 3,268,337 -0.10(-1.07%)
Nov 22, 2022 9.257 9.291 8.890 8.951 2,814,777 -0.29(-3.12%)
Nov 21, 2022 9.126 9.239 8.916 9.239 2,901,784 +0.14(+1.54%)
Nov 18, 2022 8.943 9.143 8.847 9.099 3,255,552 +0.10(+1.06%)
Nov 17, 2022 8.543 9.008 8.473 9.004 3,260,571 +0.36(+4.12%)
Nov 16, 2022 8.847 8.882 8.612 8.647 1,880,159 -0.15(-1.68%)
Nov 15, 2022 8.534 8.830 8.403 8.795 2,884,412 +0.38(+4.55%)
Nov 14, 2022 8.351 8.543 8.316 8.412 2,248,037 +0.07(+0.83%)
Nov 11, 2022 8.516 8.621 8.234 8.343 2,339,555 -0.08(-0.93%)
Nov 10, 2022 8.430 8.456 8.186 8.421 2,735,142 +0.14(+1.68%)
Nov 09, 2022 8.525 8.708 8.190 8.282 4,551,825 -0.31(-3.64%)
Nov 08, 2022 8.073 8.821 8.077 8.595 7,088,038 +0.50(+6.12%)
Nov 07, 2022 8.229 8.256 8.038 8.099 2,628,507 -0.12(-1.48%)
Nov 04, 2022 8.090 8.229 8.003 8.221 2,388,321 +0.20(+2.49%)
Nov 03, 2022 7.908 8.116 7.881 8.021 1,738,570 +0.14(+1.77%)
Nov 02, 2022 7.934 7.873 7.881 1,804,988 -0.04(-0.55%)
Nov 01, 2022 7.908 8.047 7.842 7.925 2,279,466 +0.17(+2.24%)
Oct 31, 2022 7.699 7.768 7.586 7.751 1,532,067 +0.04(+0.56%)
Oct 28, 2022 7.725 7.764 7.586 7.707 2,100,501 +0.04(+0.57%)
Oct 27, 2022 7.881 7.912 7.655 7.664 1,994,462 -0.13(-1.67%)
Oct 26, 2022 7.803 7.964 7.781 7.794 2,179,750 +0.06(+0.79%)
Oct 25, 2022 7.690 7.794 7.599 7.734 2,276,830 +0.02(+0.23%)
Oct 24, 2022 7.655 7.751 7.464 7.716 3,517,071 +0.10(+1.26%)
Oct 21, 2022 7.560 7.620 7.394 7.620 2,175,522 +0.06(+0.81%)
Oct 20, 2022 7.542 7.655 7.438 7.560 2,813,901 +0.01(+0.12%)
Oct 19, 2022 7.342 7.611 7.273 7.551 4,385,954 +0.16(+2.12%)
Oct 18, 2022 7.229 7.394 7.142 7.394 2,878,959 +0.20(+2.78%)
Oct 17, 2022 7.177 7.268 7.025 7.194 3,766,753 +0.22(+3.12%)
Oct 14, 2022 6.820 6.985 6.672 6.977 2,748,714 +0.24(+3.62%)
Oct 13, 2022 6.550 6.764 6.507 6.733 2,332,641 +0.13(+1.98%)
Oct 12, 2022 6.385 6.620 6.290 6.603 2,151,995 +0.18(+2.85%)
Oct 11, 2022 6.403 6.507 6.185 6.420 2,128,985 -0.05(-0.81%)
Oct 10, 2022 6.585 6.742 6.463 6.472 2,067,241 -0.08(-1.20%)
Oct 07, 2022 6.429 6.653 6.403 6.550 3,125,594 +0.12(+1.89%)
Oct 06, 2022 6.437 6.703 6.359 6.429 2,920,735 +0.07(+1.09%)
Oct 05, 2022 6.290 6.455 6.055 6.359 5,213,835 -0.09(-1.35%)
Oct 04, 2022 6.603 6.655 6.342 6.446 6,577,225 -0.11(-1.72%)
Oct 03, 2022 6.611 6.698 6.494 6.559 2,914,202 -0.02(-0.26%)
Sep 30, 2022 6.637 6.788 6.559 6.577 2,605,283 +0.02(+0.27%)
Sep 29, 2022 7.046 7.068 6.537 6.559 3,936,669 -0.51(-7.26%)
Sep 28, 2022 7.194 7.194 6.864 7.072 4,789,664 -0.07(-0.97%)
Sep 27, 2022 7.246 7.303 6.977 7.142 3,205,632 -0.07(-0.96%)
Sep 26, 2022 7.220 7.433 7.146 7.212 3,568,284 -0.06(-0.84%)
Sep 23, 2022 7.438 7.460 7.212 7.273 3,436,481 -0.37(-4.78%)
Sep 22, 2022 7.803 7.942 7.616 7.638 2,795,095 -0.07(-0.90%)
Sep 21, 2022 8.047 8.082 7.673 7.707 2,803,265 -0.29(-3.59%)
Sep 20, 2022 8.055 8.090 7.864 7.995 3,636,273 -0.06(-0.76%)
Sep 19, 2022 7.473 8.099 7.420 8.055 6,413,602 +0.48(+6.31%)
Sep 16, 2022 7.560 7.629 7.333 7.577 3,759,722 -0.07(-0.91%)
Sep 15, 2022 7.577 7.699 7.492 7.647 3,304,686 -0.04(-0.57%)
Sep 14, 2022 7.481 7.760 7.481 7.690 3,353,113 +0.30(+4.00%)
Sep 13, 2022 7.438 7.547 7.312 7.394 3,041,523 -0.08(-1.05%)
Sep 12, 2022 7.342 7.507 7.290 7.473 3,371,378 +0.09(+1.18%)
Sep 09, 2022 7.194 7.547 7.159 7.386 4,835,706 +0.51(+7.47%)
Sep 08, 2022 6.742 6.903 6.727 6.872 2,469,785 +0.08(+1.15%)
Sep 07, 2022 6.838 6.898 6.672 6.794 2,147,356 -0.24(-3.46%)
Sep 06, 2022 6.890 7.194 6.864 7.038 5,129,132 +0.34(+5.06%)
Sep 02, 2022 6.681 6.751 6.550 6.698 1,340,662 +0.10(+1.58%)
Sep 01, 2022 6.707 6.768 6.535 6.594 1,879,423 -0.20(-2.94%)
Aug 31, 2022 6.577 6.803 6.507 6.794 2,042,043 +0.13(+1.96%)
Aug 30, 2022 6.811 6.885 6.594 6.664 3,092,540 -0.23(-3.40%)
Aug 29, 2022 6.690 6.955 6.664 6.898 1,441,477 +0.17(+2.45%)
Aug 26, 2022 6.803 6.811 6.642 6.733 1,597,278 -0.09(-1.28%)
Aug 25, 2022 6.951 6.977 6.772 6.820 1,550,460 -0.08(-1.13%)
Aug 24, 2022 6.820 6.998 6.768 6.898 1,667,660 +0.15(+2.19%)
Aug 23, 2022 6.890 6.933 6.742 6.751 1,368,976 -0.08(-1.15%)
Aug 22, 2022 6.855 7.090 6.820 6.829 3,491,725 +0.02(+0.26%)
Aug 19, 2022 6.785 6.863 6.734 6.811 1,433,541 -0.11(-1.63%)
Aug 18, 2022 7.019 7.067 6.829 6.924 1,818,274 -0.08(-1.11%)
Aug 17, 2022 6.924 7.088 6.920 7.002 3,240,498 +0.10(+1.38%)
Aug 16, 2022 6.950 6.967 6.829 6.907 2,367,389 -0.04(-0.62%)
Aug 15, 2022 6.656 6.985 6.496 6.950 4,969,869 +0.17(+2.55%)
Aug 12, 2022 6.630 6.803 6.599 6.777 1,956,623 +0.08(+1.16%)
Aug 11, 2022 6.534 6.785 6.439 6.699 5,246,985 +0.29(+4.59%)
Aug 10, 2022 6.534 6.595 6.275 6.405 2,714,890 -0.10(-1.46%)
Aug 09, 2022 6.405 6.534 6.335 6.500 2,982,598 +0.16(+2.46%)
Aug 08, 2022 6.240 6.426 6.223 6.344 2,178,539 +0.11(+1.81%)
Aug 05, 2022 6.032 6.301 6.015 6.232 2,528,045 +0.14(+2.27%)
Aug 04, 2022 6.102 6.184 6.011 6.093 2,914,743 -0.09(-1.40%)
Aug 03, 2022 6.162 6.275 6.050 6.180 3,355,554 +0.06(+0.99%)
Aug 02, 2022 6.015 6.240 6.007 6.119 4,123,696 +0.15(+2.46%)
Aug 01, 2022 5.773 5.981 5.730 5.972 5,455,296 +0.29(+5.02%)
Jul 29, 2022 5.903 5.920 5.678 5.686 3,006,815 -0.18(-3.10%)
Jul 28, 2022 6.015 6.020 5.782 5.868 1,950,973 -0.10(-1.60%)
Jul 27, 2022 5.911 5.981 5.833 5.963 2,844,493 +0.13(+2.23%)
Jul 26, 2022 5.859 5.903 5.738 5.833 2,332,068 -0.05(-0.88%)
Jul 25, 2022 5.790 5.929 5.699 5.885 2,948,715 +0.17(+3.03%)
Jul 22, 2022 5.885 5.937 5.656 5.712 2,755,493 -0.23(-3.93%)
Jul 21, 2022 5.885 5.963 5.782 5.946 1,927,986 +0.04(+0.73%)
Jul 20, 2022 5.937 5.972 5.846 5.903 2,077,019 -0.03(-0.44%)
Jul 19, 2022 5.773 5.946 5.747 5.929 2,624,541 +0.20(+3.47%)
Jul 18, 2022 5.626 5.807 5.608 5.730 2,054,629 +0.19(+3.44%)
Jul 15, 2022 5.453 5.548 5.306 5.539 2,006,688 +0.16(+2.89%)
Jul 14, 2022 5.357 5.405 5.280 5.383 2,028,534 -0.07(-1.27%)
Jul 13, 2022 5.236 5.483 5.228 5.453 1,879,853 +0.18(+3.45%)
Jul 12, 2022 5.219 5.349 5.150 5.271 2,454,749 +0.06(+1.16%)
Jul 11, 2022 5.280 5.288 5.124 5.210 1,391,328 -0.08(-1.47%)
Jul 08, 2022 5.271 5.353 5.184 5.288 2,295,318 +0.08(+1.50%)
Jul 07, 2022 5.106 5.293 5.106 5.210 2,387,844 +0.23(+4.70%)
Jul 06, 2022 5.115 5.236 4.803 4.977 4,222,671 -0.25(-4.80%)
Jul 05, 2022 5.245 5.280 5.124 5.228 3,184,851 -0.03(-0.66%)
Jul 01, 2022 5.271 5.305 5.102 5.262 2,425,072 -0.04(-0.82%)
Jun 30, 2022 5.288 5.418 5.249 5.305 2,229,234 -0.11(-2.08%)
Jun 29, 2022 5.539 5.574 5.340 5.418 2,070,484 -0.10(-1.88%)
Jun 28, 2022 5.539 5.578 5.375 5.522 1,966,440 +0.03(+0.47%)
Jun 27, 2022 5.435 5.582 5.388 5.496 3,604,809 +0.12(+2.25%)
Jun 24, 2022 5.150 5.470 5.102 5.375 6,289,421 +0.28(+5.43%)
Jun 23, 2022 4.951 5.115 4.929 5.098 4,310,926 +0.13(+2.61%)
Jun 22, 2022 4.985 5.089 4.933 4.968 3,037,571 -0.13(-2.55%)
Jun 21, 2022 4.760 5.158 4.743 5.098 3,967,082 +0.47(+10.09%)
Jun 17, 2022 4.838 4.899 4.622 4.630 7,033,097 -0.29(-5.98%)
Jun 16, 2022 4.873 4.959 4.769 4.925 3,801,816 -0.06(-1.22%)
Jun 15, 2022 4.951 5.011 4.838 4.985 2,814,865 +0.08(+1.59%)
Jun 14, 2022 4.942 5.035 4.812 4.907 3,393,616 +0.07(+1.43%)
Jun 13, 2022 4.838 4.990 4.795 4.838 3,422,133 -0.15(-2.95%)
Jun 10, 2022 4.855 4.994 4.808 4.985 3,380,993 +0.04(+0.88%)
Jun 09, 2022 4.977 4.994 4.838 4.942 3,831,137 -0.14(-2.73%)
Jun 08, 2022 5.280 5.280 5.003 5.080 2,419,848 -0.23(-4.40%)
Jun 07, 2022 5.210 5.375 5.197 5.314 2,624,055 +0.05(+0.99%)
Jun 06, 2022 5.305 5.409 5.228 5.262 2,429,565 -0.01(-0.16%)
Jun 03, 2022 5.262 5.288 5.141 5.271 2,034,007 -0.03(-0.49%)
Jun 02, 2022 5.349 5.427 5.219 5.297 3,105,647 -0.01(-0.16%)
Jun 01, 2022 5.167 5.323 5.124 5.305 3,019,362 +0.15(+2.85%)
May 31, 2022 5.323 5.349 5.072 5.158 2,941,877 -0.13(-2.46%)
May 27, 2022 5.210 5.297 5.135 5.288 2,289,655 +0.07(+1.33%)
May 26, 2022 5.245 5.383 5.184 5.219 2,745,201 -0.06(-1.15%)
May 25, 2022 4.959 5.280 4.959 5.280 4,258,345 +0.38(+7.77%)
May 24, 2022 4.985 5.093 4.881 4.899 2,567,758 -0.20(-3.90%)
May 23, 2022 5.029 5.115 4.883 5.098 2,954,785 +0.14(+2.79%)
May 20, 2022 4.994 5.042 4.903 4.959 3,036,851 -0.03(-0.52%)
May 19, 2022 4.916 5.051 4.899 4.985 2,412,154 +0.03(+0.70%)
May 18, 2022 4.985 5.072 4.890 4.951 3,095,114 +0.08(+1.60%)
May 17, 2022 5.054 5.071 4.855 4.873 2,986,631 -0.09(-1.74%)
May 16, 2022 4.752 4.976 4.752 4.959 3,226,818 +0.26(+5.50%)
May 13, 2022 4.554 4.787 4.545 4.700 2,710,961 +0.22(+5.01%)
May 12, 2022 4.528 4.541 4.295 4.476 3,263,509 -0.05(-1.14%)
May 11, 2022 4.726 4.799 4.498 4.528 3,220,133 -0.20(-4.20%)
May 10, 2022 4.536 4.881 4.528 4.726 3,964,557 +0.39(+8.95%)
May 09, 2022 4.718 4.718 4.295 4.338 6,698,713 -0.48(-10.02%)
May 06, 2022 4.916 4.942 4.726 4.821 3,764,302 -0.09(-1.93%)
May 05, 2022 4.993 5.062 4.817 4.916 2,068,354 -0.08(-1.55%)
May 04, 2022 5.028 5.075 4.873 4.993 2,298,712 +0.11(+2.30%)
May 03, 2022 4.821 4.993 4.769 4.881 3,108,675 +0.07(+1.43%)
May 02, 2022 4.804 4.894 4.739 4.812 1,383,467 -0.03(-0.71%)
Apr 29, 2022 4.976 5.037 4.804 4.847 2,472,047 -0.15(-2.94%)
Apr 28, 2022 4.924 5.032 4.812 4.993 2,651,404 +0.09(+1.94%)
Apr 27, 2022 4.761 4.946 4.752 4.899 2,780,590 +0.16(+3.46%)
Apr 26, 2022 4.778 4.838 4.683 4.735 2,313,131 -0.09(-1.79%)
Apr 25, 2022 4.950 4.985 4.696 4.821 3,414,765 -0.26(-5.09%)
Apr 22, 2022 5.209 5.261 5.011 5.080 1,821,647 -0.13(-2.48%)
Apr 21, 2022 5.269 5.377 5.175 5.209 2,381,075 -0.03(-0.49%)
Apr 20, 2022 5.321 5.347 5.170 5.235 3,210,403 -0.07(-1.30%)
Apr 19, 2022 5.295 5.360 5.200 5.304 1,869,505 -0.04(-0.81%)
Apr 18, 2022 5.442 5.442 5.278 5.347 2,323,715 -0.09(-1.74%)
Apr 14, 2022 5.416 5.459 5.338 5.442 1,509,754 +0.05(+0.96%)
Apr 13, 2022 5.347 5.416 5.274 5.390 3,531,444 +0.04(+0.81%)
Apr 12, 2022 5.494 5.494 5.313 5.347 2,031,400 -0.10(-1.90%)
Apr 11, 2022 5.649 5.649 5.416 5.451 2,382,415 -0.24(-4.24%)
Apr 08, 2022 5.416 5.752 5.407 5.692 6,928,374 +0.30(+5.60%)
Apr 07, 2022 5.269 5.412 5.231 5.390 5,803,017 +0.15(+2.80%)
Apr 06, 2022 5.226 5.356 5.170 5.244 3,703,592 +0.07(+1.33%)
Apr 05, 2022 5.149 5.321 5.119 5.175 4,088,554 +0.03(+0.67%)
Apr 04, 2022 5.106 5.305 5.080 5.140 3,022,996 +0.09(+1.71%)
Apr 01, 2022 5.097 5.205 4.994 5.054 4,412,165 +0.05(+1.03%)
Mar 31, 2022 4.916 5.101 4.881 5.002 1,977,552 +0.07(+1.40%)
Mar 30, 2022 4.830 5.045 4.830 4.933 2,242,297 +0.16(+3.25%)
Mar 29, 2022 4.631 4.838 4.523 4.778 2,527,915 +0.05(+1.09%)
Mar 28, 2022 4.804 4.843 4.683 4.726 2,441,486 -0.16(-3.18%)
Mar 25, 2022 4.649 4.907 4.649 4.881 2,363,074 +0.21(+4.43%)
Mar 24, 2022 4.855 4.855 4.640 4.674 4,408,769 -0.17(-3.56%)
Mar 23, 2022 4.976 4.993 4.821 4.847 2,567,496 -0.14(-2.77%)
Mar 22, 2022 4.924 4.993 4.877 4.985 2,172,545 +0.07(+1.40%)
Mar 21, 2022 4.985 4.985 4.881 4.916 2,521,952 -0.09(-1.72%)
Mar 18, 2022 4.968 5.028 4.890 5.002 2,710,934 +0.03(+0.69%)
Mar 17, 2022 4.838 4.993 4.834 4.968 2,188,315 +0.14(+2.86%)
Mar 16, 2022 4.683 4.877 4.674 4.830 2,802,121 +0.22(+4.67%)
Mar 15, 2022 4.493 4.674 4.433 4.614 2,424,595 +0.04(+0.94%)
Mar 14, 2022 4.718 4.718 4.536 4.571 2,545,235 -0.18(-3.81%)
Mar 11, 2022 5.019 5.048 4.752 4.752 2,620,367 -0.34(-6.61%)
Mar 10, 2022 4.950 5.131 4.950 5.088 4,580,427 +0.12(+2.43%)
Mar 09, 2022 5.175 5.183 4.916 4.968 5,190,819 -0.31(-5.88%)
Mar 08, 2022 5.347 5.416 5.067 5.278 3,417,722 -0.06(-1.13%)
Mar 07, 2022 5.304 5.507 5.235 5.338 5,793,592 +0.06(+1.14%)
Mar 04, 2022 5.304 5.330 5.002 5.278 4,063,480 -0.06(-1.13%)
Mar 03, 2022 5.416 5.442 5.205 5.338 3,675,503 +0.02(+0.32%)
Mar 02, 2022 5.390 5.398 5.244 5.321 2,875,278 -0.08(-1.44%)
Mar 01, 2022 5.563 5.606 5.235 5.399 5,444,514 -0.03(-0.48%)
Feb 28, 2022 5.218 5.532 5.218 5.425 5,236,099 +0.29(+5.71%)
Feb 25, 2022 5.123 5.157 5.062 5.131 3,029,269 +0.00(+0.00%)
Feb 24, 2022 4.812 5.170 4.788 5.131 6,075,298 +0.28(+5.68%)
Feb 23, 2022 4.864 4.916 4.804 4.855 2,125,176 -0.01(-0.18%)
Feb 22, 2022 4.769 4.907 4.726 4.864 2,623,717 +0.15(+3.11%)
Feb 18, 2022 4.718 0 -0.15(-3.01%)
Feb 17, 2022 4.881 4.985 4.834 4.864 2,412,673 -0.02(-0.35%)
Feb 16, 2022 4.769 4.881 4.769 4.881 2,655,586 +0.12(+2.54%)
Feb 15, 2022 4.718 4.795 4.692 4.761 1,343,711 +0.01(+0.18%)
Feb 14, 2022 4.864 4.907 4.675 4.752 2,805,129 -0.13(-2.64%)
Feb 11, 2022 4.786 5.053 4.769 4.881 3,586,614 +0.12(+2.53%)
Feb 10, 2022 4.666 4.829 4.658 4.761 4,602,728 +0.08(+1.65%)
Feb 09, 2022 4.683 4.702 4.546 4.683 2,277,786 +0.00(+0.00%)
Feb 08, 2022 4.503 4.718 4.486 4.683 4,249,090 +0.34(+7.92%)
Feb 07, 2022 4.271 4.417 4.271 4.340 2,533,179 +0.06(+1.41%)
Feb 04, 2022 4.176 4.305 4.142 4.279 2,021,279 +0.09(+2.05%)
Feb 03, 2022 4.219 4.254 4.193 2,332,903 -0.09(-2.01%)
Feb 02, 2022 4.417 4.460 4.262 4.279 1,939,568 -0.05(-1.19%)
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.