Indicators

Dht Holdings (NY: DHT )

11.99 -0.11 (-0.91%)

Streaming Delayed Price Updated: 1:21 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	3.934	3.964	3.875	3.895	1,598,225	-0.04(-1.13%)
May 28, 2015	3.984	4.018	3.929	3.939	2,089,465	-0.05(-1.36%)
May 27, 2015	3.949	4.001	3.934	3.994	2,657,021	+0.04(+1.12%)
May 26, 2015	3.974	3.994	3.924	3.949	2,663,234	-0.04(-1.11%)
May 22, 2015	3.959	3.994	3.994	3.994	2,598,226	+0.03(+0.87%)
May 21, 2015	3.949	4.023	3.949	3.959	1,513,441	+0.00(+0.12%)
May 20, 2015	3.920	4.003	3.895	3.954	2,904,556	+0.02(+0.63%)
May 19, 2015	3.900	3.971	3.875	3.929	1,924,553	+0.03(+0.76%)
May 18, 2015	3.939	4.038	3.858	3.900	4,017,568	-0.05(-1.25%)
May 15, 2015	3.850	3.954	3.823	3.949	2,620,280	+0.10(+2.70%)
May 14, 2015	3.727	3.865	3.727	3.845	2,577,140	+0.14(+3.73%)
May 13, 2015	3.559	3.729	3.539	3.707	3,628,547	+0.18(+5.18%)
May 12, 2015	3.658	3.663	3.520	3.525	4,371,401	-0.12(-3.25%)
May 11, 2015	3.633	3.702	3.594	3.643	2,324,991	-0.01(-0.27%)
May 08, 2015	3.701	3.726	3.590	3.653	4,964,000	-0.02(-0.53%)
May 07, 2015	3.663	3.745	3.651	3.672	4,162,624	+0.01(+0.26%)
May 06, 2015	3.774	3.851	3.663	3.663	3,554,622	-0.12(-3.20%)
May 05, 2015	3.963	3.972	3.764	3.784	2,595,441	-0.17(-4.40%)
May 04, 2015	3.992	4.016	3.905	3.958	1,810,862	-0.02(-0.49%)

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.