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

Dht Holdings (NY: DHT )

10.79 -0.52 (-4.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 29, 2014 3.315 3.259 3.259 3.259 1,098,358 -0.06(-1.82%)
Aug 28, 2014 3.352 3.418 3.306 3.320 811,863 -0.05(-1.38%)
Aug 27, 2014 3.445 3.445 3.352 3.366 452,732 -0.08(-2.43%)
Aug 26, 2014 3.380 3.464 3.357 3.450 567,679 +0.08(+2.49%)
Aug 25, 2014 3.427 3.441 3.357 3.366 195,939 -0.04(-1.09%)
Aug 22, 2014 3.380 3.408 3.348 3.404 574,629 +0.02(+0.55%)
Aug 21, 2014 3.376 3.404 3.320 3.385 392,780 +0.01(+0.28%)
Aug 20, 2014 3.357 3.418 3.357 3.376 479,203 +0.01(+0.42%)
Aug 19, 2014 3.445 3.445 3.352 3.362 454,699 -0.09(-2.70%)
Aug 18, 2014 3.380 3.450 3.352 3.455 688,181 +0.09(+2.63%)
Aug 15, 2014 3.432 3.436 3.296 3.366 629,938 -0.03(-0.82%)
Aug 14, 2014 3.213 3.436 3.194 3.394 1,308,201 +0.19(+5.96%)
Aug 13, 2014 3.134 3.217 3.124 3.203 615,136 +0.08(+2.53%)
Aug 12, 2014 3.073 3.138 3.064 3.124 1,170,814 +0.06(+1.82%)
Aug 11, 2014 3.012 3.101 2.975 3.068 579,202 +0.05(+1.54%)
Aug 08, 2014 2.994 3.022 2.952 3.022 254,312 +0.02(+0.62%)
Aug 07, 2014 3.059 3.082 2.989 3.003 573,938 -0.06(-1.83%)
Aug 06, 2014 3.026 3.073 2.952 3.059 725,182 +0.02(+0.61%)
Aug 05, 2014 3.026 3.045 2.989 3.040 592,481 +0.01(+0.46%)
Aug 04, 2014 3.050 3.050 2.971 3.026 537,770 +0.02(+0.78%)
Aug 01, 2014 3.082 3.092 2.985 3.003 657,281 -0.08(-2.57%)
Jul 31, 2014 3.143 3.143 3.078 3.082 678,690 -0.09(-2.79%)
Jul 30, 2014 3.203 3.213 3.143 3.171 404,238 -0.02(-0.58%)
Jul 29, 2014 3.236 3.236 3.166 3.189 568,579 -0.04(-1.30%)
Jul 28, 2014 3.143 3.241 3.115 3.231 908,467 +0.18(+5.95%)
Jul 25, 2014 3.120 3.157 3.031 3.050 778,150 -0.11(-3.53%)
Jul 24, 2014 3.222 3.264 3.157 3.161 448,640 -0.06(-1.88%)
Jul 23, 2014 3.203 3.269 3.185 3.222 828,416 +0.02(+0.73%)
Jul 22, 2014 3.189 3.222 3.166 3.199 402,558 +0.03(+1.03%)
Jul 21, 2014 3.161 3.187 3.129 3.166 559,986 -0.02(-0.73%)
Jul 18, 2014 3.124 3.227 3.120 3.189 782,950 +0.05(+1.48%)
Jul 17, 2014 3.166 3.203 3.134 3.143 806,099 -0.06(-1.75%)
Jul 16, 2014 3.138 3.203 3.092 3.199 926,325 +0.06(+1.93%)
Jul 15, 2014 3.175 3.180 3.120 3.138 769,406 -0.04(-1.17%)
Jul 14, 2014 3.138 3.189 3.115 3.175 659,532 +0.08(+2.56%)
Jul 11, 2014 3.064 3.120 3.040 3.096 941,072 +0.03(+0.91%)
Jul 10, 2014 3.054 3.108 3.024 3.068 907,180 -0.06(-1.93%)
Jul 09, 2014 3.194 3.255 3.124 3.129 723,427 +0.04(+1.20%)
Jul 08, 2014 3.124 3.124 3.040 3.092 1,232,572 -0.05(-1.48%)
Jul 07, 2014 3.259 3.269 3.134 3.138 1,204,579 -0.14(-4.13%)
Jul 03, 2014 3.273 3.273 3.273 3.273 390,890 +0.00(+0.00%)
Jul 02, 2014 3.315 3.324 3.264 3.273 977,884 -0.04(-1.26%)
Jul 01, 2014 3.362 3.408 3.301 3.315 1,654,199 -0.04(-1.11%)
Jun 30, 2014 3.278 3.380 3.255 3.352 2,381,358 +0.08(+2.56%)
Jun 27, 2014 3.287 3.376 3.264 3.269 15,156,293 -0.02(-0.71%)
Jun 26, 2014 3.292 3.329 3.259 3.292 1,337,971 -0.01(-0.42%)
Jun 25, 2014 3.306 3.371 3.292 3.306 1,445,126 +0.01(+0.42%)
Jun 24, 2014 3.352 3.394 3.269 3.292 1,212,394 -0.06(-1.81%)
Jun 23, 2014 3.390 3.415 3.336 3.352 1,350,252 -0.04(-1.10%)
Jun 20, 2014 3.306 3.404 3.283 3.390 1,734,359 +0.05(+1.39%)
Jun 19, 2014 3.310 3.352 3.259 3.343 936,853 +0.06(+1.84%)
Jun 18, 2014 3.213 3.306 3.134 3.283 1,160,717 +0.07(+2.17%)
Jun 17, 2014 3.245 3.255 3.189 3.213 1,478,908 -0.04(-1.29%)
Jun 16, 2014 3.245 3.301 3.241 3.255 953,855 +0.01(+0.29%)
Jun 13, 2014 3.264 3.283 3.231 3.245 648,284 -0.02(-0.71%)
Jun 12, 2014 3.329 3.329 3.269 3.269 542,823 -0.06(-1.82%)
Jun 11, 2014 3.310 3.362 3.308 3.329 2,470,326 -0.03(-0.83%)
Jun 10, 2014 3.371 3.404 3.329 3.357 597,112 +0.00(+0.00%)
Jun 06, 2014 3.329 3.380 3.310 3.357 868,589 +0.06(+1.84%)
Jun 05, 2014 3.315 3.344 3.222 3.296 1,104,182 -0.02(-0.70%)
Jun 04, 2014 3.227 3.324 3.217 3.320 610,507 +0.10(+3.03%)
Jun 03, 2014 3.278 3.301 3.180 3.222 1,101,704 -0.03(-1.00%)
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.