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

Dht Holdings (NY: DHT )

10.75 -0.04 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Feb 28, 2013 1.948 1.975 1.929 1.975 45,113 +0.03(+1.65%)
Feb 27, 2013 1.938 1.952 1.924 1.943 17,385 +0.01(+0.47%)
Feb 26, 2013 1.911 1.952 1.906 1.934 59,610 +0.03(+1.45%)
Feb 22, 2013 1.924 1.952 1.842 1.906 147,625 -0.02(-0.95%)
Feb 21, 2013 1.984 1.993 1.924 1.924 43,047 -0.06(-3.23%)
Feb 20, 2013 1.984 2.021 1.980 1.989 69,444 +0.02(+0.93%)
Feb 19, 2013 1.993 1.993 1.929 1.970 108,941 -0.00(-0.23%)
Feb 15, 2013 1.975 2.007 1.975 1.975 33,970 -0.00(-0.23%)
Feb 14, 2013 2.035 2.062 1.980 1.980 24,492 -0.06(-3.15%)
Feb 13, 2013 2.030 2.070 2.030 2.044 16,460 +0.02(+1.14%)
Feb 12, 2013 1.998 2.044 1.998 2.021 50,151 +0.01(+0.46%)
Feb 11, 2013 1.957 2.016 1.947 2.012 63,971 +0.06(+2.82%)
Feb 08, 2013 2.007 2.007 1.947 1.957 40,776 -0.04(-2.07%)
Feb 07, 2013 2.067 2.081 1.961 1.998 69,878 -0.08(-3.97%)
Feb 06, 2013 2.081 2.099 2.076 2.081 28,428 +0.00(+0.00%)
Feb 04, 2013 2.067 2.096 2.067 2.081 26,010 +0.00(+0.22%)
Feb 01, 2013 2.090 2.113 2.076 2.076 39,711 -0.02(-0.88%)
Jan 31, 2013 2.140 2.193 2.090 2.094 188,610 -0.06(-2.77%)
Jan 30, 2013 2.149 2.228 2.136 2.154 201,082 +0.00(+0.00%)
Jan 29, 2013 2.149 2.182 2.136 2.154 95,250 +0.00(+0.21%)
Jan 28, 2013 2.094 2.200 2.094 2.149 154,884 +0.06(+2.63%)
Jan 25, 2013 2.113 2.136 2.081 2.094 55,719 -0.01(-0.44%)
Jan 24, 2013 2.172 2.191 2.081 2.104 102,487 -0.08(-3.58%)
Jan 23, 2013 2.177 2.200 2.168 2.182 82,933 +0.01(+0.64%)
Jan 22, 2013 2.108 2.181 2.108 2.168 182,958 +0.07(+3.28%)
Jan 18, 2013 2.067 2.099 2.067 2.099 55,177 +0.04(+1.78%)
Jan 17, 2013 2.030 2.104 2.030 2.062 146,621 +0.04(+1.81%)
Jan 16, 2013 2.030 2.044 2.025 2.025 41,039 -0.02(-0.90%)
Jan 15, 2013 2.062 2.062 2.030 2.044 37,567 -0.03(-1.33%)
Jan 14, 2013 2.067 2.071 2.039 2.071 53,441 +0.00(+0.22%)
Jan 11, 2013 2.067 2.108 2.044 2.067 60,076 +0.01(+0.45%)
Jan 10, 2013 2.053 2.090 2.040 2.058 44,495 +0.00(+0.00%)
Jan 09, 2013 2.062 2.090 2.021 2.058 67,892 -0.01(-0.44%)
Jan 08, 2013 2.071 2.090 2.044 2.067 69,906 +0.00(+0.22%)
Jan 07, 2013 2.126 2.126 2.021 2.062 123,169 -0.06(-3.02%)
Jan 04, 2013 2.048 2.186 2.007 2.126 600,466 +0.10(+4.75%)
Jan 03, 2013 1.906 2.053 1.906 2.030 432,420 +0.12(+6.51%)
Jan 02, 2013 1.874 1.920 1.851 1.906 106,075 +0.03(+1.72%)
Dec 31, 2012 1.833 1.897 1.814 1.874 113,535 +0.03(+1.75%)
Dec 28, 2012 1.874 1.938 1.837 1.842 154,568 -0.05(-2.67%)
Dec 27, 2012 1.929 1.929 1.837 1.892 204,864 +0.03(+1.48%)
Dec 26, 2012 1.860 1.888 1.860 1.865 117,948 -0.01(-0.73%)
Dec 24, 2012 1.943 1.943 1.868 1.878 53,308 -0.09(-4.66%)
Dec 21, 2012 1.856 1.989 1.823 1.970 222,019 +0.09(+4.63%)
Dec 20, 2012 1.929 1.938 1.810 1.883 155,398 -0.05(-2.38%)
Dec 19, 2012 1.865 1.943 1.860 1.929 253,465 +0.07(+3.70%)
Dec 18, 2012 1.851 1.869 1.796 1.860 152,848 +0.01(+0.50%)
Dec 17, 2012 1.764 1.878 1.764 1.851 333,973 +0.08(+4.40%)
Dec 14, 2012 1.736 1.791 1.732 1.773 212,841 +0.03(+1.85%)
Dec 13, 2012 1.663 1.768 1.663 1.741 297,782 +0.06(+3.84%)
Dec 12, 2012 1.695 1.709 1.649 1.676 209,665 +0.00(+0.00%)
Dec 11, 2012 1.667 1.709 1.667 1.676 166,284 -0.01(-0.55%)
Dec 10, 2012 1.681 1.722 1.663 1.686 52,194 +0.00(+0.27%)
Dec 07, 2012 1.681 1.722 1.663 1.681 99,149 +0.01(+0.55%)
Dec 06, 2012 1.722 1.732 1.667 1.672 77,862 -0.06(-3.19%)
Dec 05, 2012 1.699 1.745 1.681 1.727 94,529 +0.01(+0.80%)
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.