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 (-4.55%)
Streaming Delayed Price Updated: 3:59 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 30, 2024 10.75 11.07 10.72 10.83 2,265,627 +0.19(+1.79%)
Aug 29, 2024 10.60 10.66 10.48 10.64 1,472,516 +0.09(+0.85%)
Aug 28, 2024 10.68 10.71 10.43 10.55 1,448,945 -0.21(-1.95%)
Aug 27, 2024 10.73 10.78 10.60 10.76 1,062,435 -0.01(-0.09%)
Aug 26, 2024 10.75 10.90 10.70 10.77 1,753,587 +0.10(+0.94%)
Aug 23, 2024 10.61 10.96 10.52 10.67 1,761,370 +0.10(+0.95%)
Aug 22, 2024 10.78 10.78 10.55 10.57 1,953,954 -0.23(-2.17%)
Aug 21, 2024 10.95 10.99 10.77 10.80 2,110,315 -0.03(-0.27%)
Aug 20, 2024 10.94 10.96 10.82 10.83 1,617,691 -0.19(-1.68%)
Aug 19, 2024 10.89 11.09 10.88 11.02 2,277,788 -0.05(-0.44%)
Aug 16, 2024 11.08 11.24 11.02 11.07 2,455,484 +0.00(+0.00%)
Aug 15, 2024 10.85 11.19 10.82 11.07 3,175,202 +0.43(+4.03%)
Aug 14, 2024 10.57 10.74 10.53 10.64 2,794,616 +0.16(+1.49%)
Aug 13, 2024 10.54 10.62 10.31 10.48 4,610,327 -0.37(-3.41%)
Aug 12, 2024 10.72 10.98 10.72 10.85 2,024,135 +0.20(+1.92%)
Aug 09, 2024 10.68 10.68 10.54 10.65 1,602,283 -0.04(-0.36%)
Aug 08, 2024 10.73 10.75 10.49 10.69 1,751,100 +0.01(+0.09%)
Aug 07, 2024 10.97 10.97 10.62 10.68 1,590,193 -0.15(-1.35%)
Aug 06, 2024 10.73 10.86 10.58 10.82 1,522,831 +0.14(+1.28%)
Aug 05, 2024 10.46 10.76 10.26 10.69 3,433,765 -0.28(-2.58%)
Aug 02, 2024 10.94 11.00 10.82 10.97 3,590,550 -0.28(-2.51%)
Aug 01, 2024 11.43 11.44 11.18 11.25 2,998,137 -0.20(-1.79%)
Jul 31, 2024 11.47 11.53 11.31 11.46 2,113,037 +0.08(+0.69%)
Jul 30, 2024 11.32 11.41 11.24 11.38 3,104,139 -0.03(-0.26%)
Jul 29, 2024 11.40 11.49 11.21 11.41 1,831,476 +0.16(+1.39%)
Jul 26, 2024 11.12 11.28 10.97 11.25 1,585,049 +0.20(+1.85%)
Jul 25, 2024 11.35 11.35 11.04 11.05 1,985,049 -0.26(-2.33%)
Jul 24, 2024 11.66 11.67 11.30 11.31 2,394,059 -0.44(-3.73%)
Jul 23, 2024 11.58 11.78 11.48 11.75 2,254,211 +0.03(+0.25%)
Jul 22, 2024 11.03 11.73 11.01 11.72 3,020,873 +0.76(+6.94%)
Jul 19, 2024 10.92 10.98 10.81 10.96 1,413,567 +0.07(+0.63%)
Jul 18, 2024 10.88 10.90 10.72 10.89 1,986,906 +0.03(+0.27%)
Jul 17, 2024 10.80 10.90 10.67 10.86 1,997,119 +0.05(+0.45%)
Jul 16, 2024 10.77 10.85 10.71 10.81 1,076,210 +0.08(+0.73%)
Jul 15, 2024 10.71 10.90 10.69 10.74 1,278,958 +0.10(+0.92%)
Jul 12, 2024 10.60 10.73 10.58 10.64 2,043,956 +0.07(+0.65%)
Jul 11, 2024 10.57 10.60 10.46 10.57 2,022,094 +0.00(+0.00%)
Jul 10, 2024 10.54 10.60 10.49 10.57 1,853,647 +0.07(+0.65%)
Jul 09, 2024 10.53 10.57 10.48 10.50 2,479,356 +0.00(+0.00%)
Jul 08, 2024 10.59 10.66 10.40 10.50 3,617,869 -0.18(-1.64%)
Jul 05, 2024 11.05 11.07 10.58 10.68 3,554,583 -0.44(-3.95%)
Jul 03, 2024 11.14 11.28 11.09 11.12 819,676 +0.04(+0.35%)
Jul 02, 2024 11.15 11.17 10.87 11.08 2,222,255 -0.04(-0.35%)
Jul 01, 2024 11.25 11.25 10.98 11.12 1,484,377 -0.17(-1.47%)
Jun 28, 2024 11.54 11.60 11.17 11.28 3,605,912 -0.24(-2.12%)
Jun 27, 2024 11.59 11.61 11.41 11.53 1,226,366 -0.07(-0.59%)
Jun 26, 2024 11.38 11.63 11.36 11.59 3,303,006 +0.21(+1.89%)
Jun 25, 2024 11.40 11.49 11.27 11.38 2,037,040 -0.03(-0.26%)
Jun 24, 2024 11.45 11.51 11.37 11.41 1,270,135 +0.02(+0.17%)
Jun 21, 2024 11.47 11.56 11.31 11.39 1,810,240 +0.04(+0.34%)
Jun 20, 2024 11.14 11.63 11.11 11.35 2,069,140 +0.26(+2.37%)
Jun 18, 2024 10.96 11.13 10.94 11.09 1,219,331 +0.17(+1.52%)
Jun 17, 2024 10.91 11.02 10.81 10.92 1,142,467 -0.01(-0.09%)
Jun 14, 2024 10.99 11.08 10.86 10.93 1,345,569 -0.15(-1.32%)
Jun 13, 2024 11.41 11.43 10.98 11.08 2,064,744 -0.39(-3.40%)
Jun 12, 2024 11.32 11.57 11.29 11.47 1,264,337 +0.19(+1.64%)
Jun 11, 2024 11.20 11.38 11.17 11.28 1,619,122 -0.16(-1.36%)
Jun 10, 2024 11.31 11.49 11.29 11.44 902,471 +0.15(+1.29%)
Jun 07, 2024 11.42 11.43 11.24 11.29 1,074,757 -0.18(-1.53%)
Jun 06, 2024 11.52 11.57 11.36 11.47 1,240,331 -0.09(-0.76%)
Jun 05, 2024 11.41 11.59 11.41 11.55 1,311,242 +0.17(+1.45%)
Jun 04, 2024 11.56 11.69 11.35 11.39 2,233,856 -0.31(-2.67%)
Jun 03, 2024 11.86 11.89 11.63 11.70 1,664,182 -0.10(-0.83%)
May 31, 2024 11.97 12.00 11.78 11.80 1,569,055 -0.11(-0.90%)
May 30, 2024 11.70 11.91 11.67 11.91 1,784,953 +0.20(+1.67%)
May 29, 2024 11.85 11.87 11.64 11.71 1,652,939 -0.18(-1.48%)
May 28, 2024 11.98 12.00 11.75 11.89 1,485,843 -0.02(-0.16%)
May 24, 2024 11.94 12.01 11.87 11.91 1,247,029 +0.08(+0.66%)
May 23, 2024 11.94 11.99 11.74 11.83 1,565,216 +0.04(+0.33%)
May 22, 2024 12.00 12.04 11.68 11.79 1,993,456 -0.31(-2.60%)
May 21, 2024 12.07 12.18 12.06 12.10 1,596,715 +0.10(+0.79%)
May 20, 2024 11.94 12.19 11.94 12.01 2,251,124 +0.11(+0.96%)
May 17, 2024 12.06 12.06 11.81 11.89 1,482,716 -0.14(-1.19%)
May 16, 2024 11.73 12.06 11.73 12.04 3,020,467 +0.34(+2.93%)
May 15, 2024 11.39 11.86 11.31 11.69 3,612,612 +0.06(+0.49%)
May 14, 2024 11.57 11.65 11.50 11.64 1,997,038 +0.07(+0.58%)
May 13, 2024 11.70 11.75 11.54 11.57 1,873,289 +0.05(+0.41%)
May 10, 2024 11.77 11.80 11.48 11.52 1,705,612 +0.00(+0.00%)
May 09, 2024 11.47 11.68 11.47 11.52 2,490,966 +0.04(+0.33%)
May 08, 2024 11.07 11.50 11.00 11.48 2,378,579 +0.40(+3.61%)
May 07, 2024 11.01 11.13 10.93 11.08 1,290,274 +0.02(+0.17%)
May 06, 2024 11.14 11.24 11.00 11.07 2,310,829 -0.01(-0.09%)
May 03, 2024 11.22 11.25 10.98 11.07 1,766,844 -0.13(-1.19%)
May 02, 2024 10.88 11.22 10.84 11.21 1,540,728 +0.36(+3.34%)
May 01, 2024 10.90 10.95 10.76 10.85 1,368,981 -0.03(-0.26%)
Apr 30, 2024 10.92 11.01 10.81 10.87 1,238,185 -0.08(-0.70%)
Apr 29, 2024 10.96 11.01 10.88 10.95 1,048,021 -0.01(-0.09%)
Apr 26, 2024 10.95 11.03 10.87 10.96 1,588,909 +0.03(+0.26%)
Apr 25, 2024 10.67 10.93 10.67 10.93 1,071,214 +0.19(+1.77%)
Apr 24, 2024 10.76 10.83 10.69 10.74 1,224,054 -0.05(-0.44%)
Apr 23, 2024 10.59 10.83 10.55 10.79 1,269,895 +0.13(+1.25%)
Apr 22, 2024 10.68 10.76 10.50 10.66 1,049,242 -0.07(-0.62%)
Apr 19, 2024 10.54 10.76 10.51 10.72 1,350,466 +0.19(+1.81%)
Apr 18, 2024 10.74 10.76 10.49 10.53 1,094,326 -0.21(-1.95%)
Apr 17, 2024 10.76 10.87 10.69 10.74 1,057,603 +0.03(+0.27%)
Apr 16, 2024 10.67 10.75 10.49 10.71 1,183,594 -0.04(-0.35%)
Apr 15, 2024 10.85 11.01 10.69 10.75 852,783 -0.08(-0.70%)
Apr 12, 2024 11.06 11.15 10.79 10.83 2,100,046 -0.18(-1.64%)
Apr 11, 2024 11.11 11.19 10.98 11.01 1,335,182 +0.16(+1.49%)
Apr 10, 2024 10.79 10.99 10.74 10.85 2,038,324 +0.02(+0.18%)
Apr 09, 2024 11.11 11.18 10.77 10.83 1,239,529 -0.13(-1.22%)
Apr 08, 2024 11.07 11.10 10.87 10.96 836,627 -0.12(-1.12%)
Apr 05, 2024 11.30 11.35 11.08 11.08 995,008 -0.16(-1.44%)
Apr 04, 2024 11.27 11.38 11.24 11.25 1,224,130 -0.07(-0.59%)
Apr 03, 2024 11.07 11.33 11.07 11.31 1,509,277 +0.29(+2.59%)
Apr 02, 2024 11.16 11.16 10.96 11.03 1,314,197 -0.17(-1.53%)
Apr 01, 2024 11.01 11.27 11.01 11.20 2,439,548 +0.25(+2.26%)
Mar 28, 2024 10.88 10.95 10.94 10.95 1,536,792 +0.08(+0.70%)
Mar 27, 2024 10.76 10.87 10.76 10.87 1,397,678 +0.08(+0.71%)
Mar 26, 2024 10.82 10.99 10.77 10.80 1,325,099 -0.03(-0.26%)
Mar 25, 2024 10.68 10.93 10.65 10.83 1,464,975 +0.21(+1.97%)
Mar 22, 2024 10.90 10.91 10.58 10.62 2,167,904 -0.28(-2.53%)
Mar 21, 2024 10.88 10.97 10.63 10.89 3,685,869 +0.49(+4.67%)
Mar 20, 2024 10.38 10.47 10.27 10.41 2,245,606 -0.17(-1.62%)
Mar 19, 2024 10.48 10.70 10.48 10.58 1,744,024 +0.02(+0.18%)
Mar 18, 2024 10.64 10.64 10.43 10.56 1,511,661 -0.12(-1.16%)
Mar 15, 2024 10.67 10.87 10.62 10.68 2,936,658 +0.05(+0.45%)
Mar 14, 2024 10.27 10.65 10.23 10.64 1,723,670 +0.34(+3.33%)
Mar 13, 2024 10.33 10.42 10.27 10.29 1,395,031 -0.01(-0.09%)
Mar 12, 2024 10.32 10.37 10.19 10.30 1,566,757 -0.04(-0.37%)
Mar 11, 2024 10.51 10.56 10.30 10.34 1,653,078 -0.23(-2.16%)
Mar 08, 2024 10.57 10.65 10.54 10.57 764,291 +0.01(+0.09%)
Mar 07, 2024 10.62 10.67 10.52 10.56 876,900 -0.02(-0.18%)
Mar 06, 2024 10.67 10.74 10.54 10.58 1,427,748 -0.10(-0.89%)
Mar 05, 2024 10.59 10.80 10.59 10.67 2,084,487 +0.23(+2.19%)
Mar 04, 2024 10.52 10.60 10.33 10.45 2,610,145 -0.04(-0.36%)
Mar 01, 2024 10.30 10.59 10.29 10.48 1,781,499 +0.18(+1.76%)
Feb 29, 2024 10.26 10.35 10.12 10.30 1,837,400 +0.06(+0.56%)
Feb 28, 2024 10.20 10.36 10.17 10.25 1,168,785 +0.07(+0.65%)
Feb 27, 2024 10.27 10.28 10.14 10.18 1,169,277 -0.11(-1.11%)
Feb 26, 2024 10.21 10.35 10.17 10.29 1,665,131 +0.06(+0.56%)
Feb 23, 2024 10.30 10.32 10.12 10.24 985,159 -0.17(-1.65%)
Feb 22, 2024 10.18 10.42 10.13 10.41 1,948,302 +0.10(+0.92%)
Feb 21, 2024 10.48 10.65 10.27 10.31 1,734,460 -0.19(-1.81%)
Feb 20, 2024 10.77 10.77 10.47 10.50 1,955,730 -0.27(-2.48%)
Feb 16, 2024 10.96 11.12 10.76 10.77 2,808,586 -0.14(-1.28%)
Feb 15, 2024 10.56 10.94 10.45 10.91 2,512,209 +0.36(+3.36%)
Feb 14, 2024 10.64 10.70 10.41 10.56 1,757,221 +0.00(+0.00%)
Feb 13, 2024 10.62 10.62 10.40 10.56 2,612,946 -0.07(-0.62%)
Feb 12, 2024 10.40 10.64 10.34 10.62 2,178,930 +0.30(+2.90%)
Feb 09, 2024 10.30 10.39 10.21 10.32 1,949,471 +0.06(+0.55%)
Feb 08, 2024 10.24 10.37 10.18 10.27 2,191,163 -0.01(-0.09%)
Feb 07, 2024 9.911 10.41 9.528 10.27 4,557,773 +0.46(+4.66%)
Feb 06, 2024 9.817 9.939 9.747 9.817 2,317,327 +0.01(+0.10%)
Feb 05, 2024 9.883 9.948 9.705 9.808 1,681,982 -0.07(-0.76%)
Feb 02, 2024 10.09 10.09 9.855 9.883 1,984,026 -0.24(-2.40%)
Feb 01, 2024 10.51 10.61 9.845 10.13 2,899,866 -0.26(-2.52%)
Jan 31, 2024 10.44 10.49 10.25 10.39 2,290,827 -0.09(-0.89%)
Jan 30, 2024 10.23 10.56 10.23 10.48 1,712,209 +0.22(+2.19%)
Jan 29, 2024 10.48 10.55 10.24 10.26 2,341,014 -0.17(-1.61%)
Jan 26, 2024 10.09 10.44 10.09 10.42 1,948,015 +0.34(+3.33%)
Jan 25, 2024 10.37 10.40 10.05 10.09 1,936,383 -0.21(-2.00%)
Jan 24, 2024 10.25 10.38 10.23 10.29 1,853,894 +0.22(+2.23%)
Jan 23, 2024 10.09 10.11 9.929 10.07 1,886,860 -0.07(-0.65%)
Jan 22, 2024 10.22 10.38 10.12 10.13 1,741,865 -0.12(-1.18%)
Jan 19, 2024 10.38 10.43 10.17 10.26 2,002,743 -0.03(-0.27%)
Jan 18, 2024 10.41 10.41 10.17 10.28 1,463,634 -0.05(-0.45%)
Jan 17, 2024 10.23 10.48 10.19 10.33 1,625,142 +0.04(+0.36%)
Jan 16, 2024 10.41 10.49 10.24 10.29 2,529,139 +0.06(+0.55%)
Jan 12, 2024 10.28 10.61 10.17 10.24 4,244,972 +0.23(+2.33%)
Jan 11, 2024 9.836 10.02 9.607 10.00 3,088,205 +0.11(+1.13%)
Jan 10, 2024 9.995 10.02 9.836 9.892 1,743,335 -0.09(-0.94%)
Jan 09, 2024 9.967 10.03 9.808 9.985 2,124,947 +0.02(+0.19%)
Jan 08, 2024 10.02 10.11 9.808 9.967 3,733,887 -0.25(-2.47%)
Jan 05, 2024 9.714 10.27 9.691 10.22 4,707,190 +0.59(+6.11%)
Jan 04, 2024 9.714 9.990 9.621 9.630 3,063,381 +0.03(+0.29%)
Jan 03, 2024 9.350 9.630 9.341 9.602 2,644,441 +0.25(+2.70%)
Jan 02, 2024 9.341 9.434 9.191 9.350 2,461,896 +0.19(+2.04%)
Dec 29, 2023 9.229 9.247 9.121 9.163 1,234,479 -0.03(-0.30%)
Dec 28, 2023 9.294 9.294 9.135 9.191 2,043,444 -0.16(-1.70%)
Dec 27, 2023 9.425 9.509 9.313 9.350 1,395,485 -0.14(-1.48%)
Dec 26, 2023 9.724 9.733 9.374 9.490 1,790,554 -0.31(-3.15%)
Dec 22, 2023 9.714 9.822 9.714 9.799 1,642,707 +0.16(+1.65%)
Dec 21, 2023 9.574 9.705 9.565 9.640 1,438,121 +0.13(+1.38%)
Dec 20, 2023 9.780 9.808 9.500 9.509 2,725,848 -0.22(-2.30%)
Dec 19, 2023 9.602 9.808 9.509 9.733 2,119,664 +0.16(+1.66%)
Dec 18, 2023 9.808 9.892 9.490 9.574 2,703,734 +0.13(+1.38%)
Dec 15, 2023 8.902 9.574 8.799 9.444 6,203,723 +0.54(+6.09%)
Dec 14, 2023 9.061 9.126 8.855 8.902 3,026,613 -0.05(-0.52%)
Dec 13, 2023 8.808 8.958 8.668 8.948 3,006,703 +0.10(+1.16%)
Dec 12, 2023 8.920 8.967 8.780 8.846 2,295,911 -0.15(-1.66%)
Dec 11, 2023 9.033 9.051 8.888 8.995 1,628,955 -0.15(-1.63%)
Dec 08, 2023 9.210 9.266 9.042 9.145 1,686,231 +0.00(+0.00%)
Dec 07, 2023 9.303 9.303 8.995 9.145 1,865,942 -0.12(-1.31%)
Dec 06, 2023 9.275 9.490 9.215 9.266 2,100,953 +0.01(+0.10%)
Dec 05, 2023 9.453 9.453 9.210 9.257 1,989,992 -0.21(-2.27%)
Dec 04, 2023 9.556 9.649 9.336 9.472 2,081,190 -0.09(-0.98%)
Dec 01, 2023 9.294 9.602 9.294 9.565 2,189,941 +0.26(+2.81%)
Nov 30, 2023 9.051 9.350 8.913 9.303 4,140,147 +0.24(+2.68%)
Nov 29, 2023 9.285 9.341 8.977 9.061 3,592,213 -0.24(-2.61%)
Nov 28, 2023 9.509 9.565 9.294 9.303 2,268,941 -0.22(-2.35%)
Nov 27, 2023 9.742 9.770 9.518 9.528 1,402,349 -0.21(-2.21%)
Nov 24, 2023 9.621 9.855 9.612 9.742 1,063,076 +0.17(+1.76%)
Nov 22, 2023 9.341 9.602 9.294 9.574 1,179,359 +0.12(+1.28%)
Nov 21, 2023 9.462 9.481 9.360 9.453 2,737,275 -0.08(-0.88%)
Nov 20, 2023 9.556 9.630 9.528 9.537 1,475,399 +0.04(+0.39%)
Nov 17, 2023 9.335 9.628 9.327 9.500 1,738,102 +0.18(+1.97%)
Nov 16, 2023 9.445 9.545 9.289 9.316 2,807,921 -0.16(-1.65%)
Nov 15, 2023 9.628 9.729 9.431 9.472 2,813,104 -0.10(-1.05%)
Nov 14, 2023 9.445 9.582 9.335 9.573 2,574,815 +0.17(+1.75%)
Nov 13, 2023 9.353 9.454 9.298 9.408 2,025,113 +0.14(+1.48%)
Nov 10, 2023 9.280 9.335 9.225 9.270 1,603,446 +0.01(+0.10%)
Nov 09, 2023 9.408 9.532 9.252 9.261 2,279,525 -0.09(-0.98%)
Nov 08, 2023 9.555 9.582 9.280 9.353 3,730,162 -0.27(-2.76%)
Nov 07, 2023 9.857 10.06 9.270 9.619 7,322,982 -0.68(-6.59%)
Nov 06, 2023 10.40 10.40 10.11 10.30 2,550,080 -0.05(-0.44%)
Nov 03, 2023 10.30 10.43 10.14 10.34 2,002,193 +0.02(+0.18%)
Nov 02, 2023 10.45 10.54 10.26 10.32 2,938,378 -0.17(-1.57%)
Nov 01, 2023 10.21 10.51 10.21 10.49 1,927,459 +0.29(+2.88%)
Oct 31, 2023 10.13 10.38 10.05 10.20 2,507,784 +0.05(+0.45%)
Oct 30, 2023 10.27 10.46 9.963 10.15 3,218,893 -0.02(-0.18%)
Oct 27, 2023 9.885 10.26 9.807 10.17 4,563,125 +0.39(+4.03%)
Oct 26, 2023 9.830 9.857 9.619 9.775 2,417,865 -0.06(-0.65%)
Oct 25, 2023 9.967 9.986 9.720 9.839 3,759,829 -0.15(-1.47%)
Oct 24, 2023 9.802 10.07 9.784 9.986 6,241,464 +0.29(+3.03%)
Oct 23, 2023 9.545 9.788 9.472 9.692 1,536,043 +0.08(+0.86%)
Oct 20, 2023 9.802 9.802 9.610 9.610 2,238,250 -0.17(-1.69%)
Oct 19, 2023 9.830 9.839 9.353 9.775 4,610,319 -0.28(-2.74%)
Oct 18, 2023 10.16 10.18 9.986 10.05 2,789,656 -0.11(-1.08%)
Oct 17, 2023 10.00 10.22 9.931 10.16 4,134,325 +0.22(+2.21%)
Oct 16, 2023 9.866 9.972 9.701 9.940 2,871,695 +0.13(+1.31%)
Oct 13, 2023 9.610 9.999 9.577 9.811 5,389,950 +0.30(+3.18%)
Oct 12, 2023 9.371 9.591 9.371 9.509 4,195,347 +0.22(+2.37%)
Oct 11, 2023 9.188 9.435 8.876 9.289 5,874,044 -0.06(-0.59%)
Oct 10, 2023 9.243 9.445 9.243 9.344 4,016,374 +0.10(+1.09%)
Oct 09, 2023 9.069 9.335 9.050 9.243 4,017,890 +0.34(+3.81%)
Oct 06, 2023 8.684 8.972 8.648 8.904 1,896,244 +0.07(+0.83%)
Oct 05, 2023 8.693 8.931 8.624 8.830 3,200,005 +0.11(+1.26%)
Oct 04, 2023 8.894 8.986 8.624 8.720 2,689,225 -0.30(-3.35%)
Oct 03, 2023 8.995 9.105 8.895 9.023 3,278,370 +0.06(+0.61%)
Oct 02, 2023 9.454 9.477 8.945 8.968 2,837,474 -0.48(-5.05%)
Sep 29, 2023 9.325 9.507 9.261 9.445 3,104,822 +0.21(+2.28%)
Sep 28, 2023 9.151 9.298 9.023 9.234 3,293,594 +0.08(+0.90%)
Sep 27, 2023 9.270 9.348 9.114 9.151 1,584,726 -0.03(-0.30%)
Sep 26, 2023 9.234 9.426 9.174 9.179 2,892,496 -0.09(-0.99%)
Sep 25, 2023 9.124 9.316 9.261 9.270 2,847,217 +0.10(+1.10%)
Sep 22, 2023 9.169 9.312 9.147 9.169 2,491,590 +0.06(+0.60%)
Sep 21, 2023 8.940 9.169 8.936 9.114 3,727,048 +0.21(+2.37%)
Sep 20, 2023 8.720 9.046 8.665 8.904 2,895,100 +0.19(+2.21%)
Sep 19, 2023 8.748 8.867 8.711 8.711 3,116,516 +0.05(+0.53%)
Sep 18, 2023 8.298 8.739 8.294 8.665 2,819,109 +0.41(+5.00%)
Sep 15, 2023 8.124 8.298 8.124 8.253 2,327,714 +0.15(+1.81%)
Sep 14, 2023 8.106 8.257 8.019 8.106 1,861,528 +0.10(+1.26%)
Sep 13, 2023 8.152 8.170 7.881 8.005 2,929,700 -0.11(-1.36%)
Sep 12, 2023 8.088 8.179 8.069 8.115 2,846,347 +0.03(+0.34%)
Sep 11, 2023 8.271 8.289 8.060 8.088 1,847,509 -0.20(-2.43%)
Sep 08, 2023 8.005 8.326 7.987 8.289 2,417,155 +0.31(+3.91%)
Sep 07, 2023 8.078 8.078 7.910 7.977 2,493,656 -0.10(-1.25%)
Sep 06, 2023 8.161 8.165 8.032 8.078 4,758,676 -0.05(-0.56%)
Sep 05, 2023 8.243 8.253 7.977 8.124 4,413,354 -0.28(-3.28%)
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.