Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dht Holdings (NY: DHT )

11.58 -0.18 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2012 2.026 2.035 1.955 1.988 231,373 -0.06(-2.99%)
Oct 26, 2012 2.035 2.049 2.049 2.049 206,538 -0.02(-0.91%)
Oct 25, 2012 2.040 2.139 1.936 2.068 974,548 -0.06(-2.88%)
Oct 24, 2012 2.445 2.445 2.120 2.129 1,227,846 -0.38(-15.20%)
Oct 23, 2012 2.469 2.582 2.450 2.511 221,830 -0.14(-5.16%)
Oct 19, 2012 2.662 2.685 2.615 2.648 125,050 +0.00(+0.00%)
Oct 18, 2012 2.657 2.709 2.605 2.648 222,657 +0.01(+0.36%)
Oct 17, 2012 2.662 2.662 2.596 2.638 219,388 -0.03(-1.06%)
Oct 16, 2012 2.845 2.845 2.638 2.666 297,376 -0.16(-5.67%)
Oct 15, 2012 2.864 2.897 2.812 2.827 84,907 +0.00(+0.00%)
Oct 12, 2012 2.864 2.878 2.803 2.827 127,276 -0.02(-0.83%)
Oct 11, 2012 2.893 2.897 2.845 2.850 106,716 +0.02(+0.67%)
Oct 10, 2012 2.869 2.897 2.827 2.831 132,961 -0.02(-0.82%)
Oct 09, 2012 2.860 2.872 2.845 2.855 64,890 -0.02(-0.66%)
Oct 08, 2012 2.878 2.878 2.850 2.874 32,220 +0.00(+0.00%)
Oct 05, 2012 2.855 2.968 2.855 2.874 101,475 +0.02(+0.74%)
Oct 04, 2012 2.897 2.897 2.848 2.853 87,261 -0.03(-0.90%)
Oct 03, 2012 2.902 2.907 2.850 2.878 74,990 -0.03(-0.97%)
Oct 02, 2012 2.940 2.944 2.874 2.907 81,685 +0.00(+0.00%)
Oct 01, 2012 2.935 2.973 2.897 2.907 91,938 -0.04(-1.44%)
Sep 28, 2012 2.874 2.954 2.855 2.949 80,823 +0.07(+2.29%)
Sep 27, 2012 2.949 2.954 2.855 2.883 152,214 -0.05(-1.77%)
Sep 26, 2012 3.039 3.043 2.926 2.935 192,178 -0.10(-3.41%)
Sep 25, 2012 3.138 3.189 3.039 3.039 92,184 -0.07(-2.27%)
Sep 24, 2012 3.180 3.180 3.109 3.109 90,199 -0.07(-2.08%)
Sep 21, 2012 3.180 3.180 3.152 3.175 184,559 +0.02(+0.75%)
Sep 20, 2012 3.180 3.218 3.123 3.152 130,891 -0.05(-1.62%)
Sep 19, 2012 3.175 3.274 3.171 3.203 201,545 +0.02(+0.59%)
Sep 18, 2012 3.208 3.208 3.109 3.185 113,364 -0.01(-0.44%)
Sep 17, 2012 3.138 3.293 3.095 3.199 212,057 +0.06(+1.95%)
Sep 14, 2012 3.001 3.161 3.001 3.138 294,483 +0.14(+4.72%)
Sep 13, 2012 2.954 3.039 2.944 2.996 185,239 +0.04(+1.27%)
Sep 12, 2012 3.001 3.015 2.944 2.958 135,826 -0.01(-0.48%)
Sep 11, 2012 2.916 2.996 2.902 2.973 148,938 +0.07(+2.44%)
Sep 10, 2012 2.907 2.987 2.827 2.902 218,066 +0.01(+0.33%)
Sep 07, 2012 2.728 2.916 2.723 2.893 266,270 +0.17(+6.23%)
Sep 06, 2012 2.662 2.756 2.657 2.723 111,522 +0.08(+3.21%)
Sep 05, 2012 2.610 2.643 2.610 2.638 63,572 +0.00(+0.18%)
Sep 04, 2012 2.600 2.657 2.591 2.633 43,778 +0.03(+1.09%)
Aug 31, 2012 2.553 2.662 2.535 2.605 87,542 +0.07(+2.79%)
Aug 30, 2012 2.544 2.544 2.525 2.535 128,696 -0.05(-1.82%)
Aug 29, 2012 2.662 2.662 2.564 2.582 222,184 -0.06(-2.14%)
Aug 27, 2012 2.671 2.671 2.615 2.638 137,813 -0.02(-0.88%)
Aug 24, 2012 2.652 2.699 2.652 2.662 78,437 +0.01(+0.36%)
Aug 23, 2012 2.681 2.718 2.652 2.652 131,711 -0.04(-1.40%)
Aug 22, 2012 2.709 2.751 2.671 2.690 76,629 -0.03(-1.21%)
Aug 21, 2012 2.770 2.770 2.723 2.723 84,054 -0.02(-0.86%)
Aug 20, 2012 2.709 2.812 2.688 2.747 298,461 +0.04(+1.39%)
Aug 17, 2012 2.737 2.761 2.709 2.709 94,088 -0.02(-0.69%)
Aug 16, 2012 2.742 2.765 2.714 2.728 117,994 -0.01(-0.34%)
Aug 15, 2012 2.699 2.761 2.685 2.737 98,187 +0.03(+1.04%)
Aug 14, 2012 2.784 2.784 2.671 2.709 195,534 -0.04(-1.54%)
Aug 13, 2012 2.817 2.817 2.714 2.751 176,854 -0.06(-2.01%)
Aug 10, 2012 2.888 2.888 2.779 2.808 172,112 -0.08(-2.77%)
Aug 09, 2012 3.006 3.062 2.860 2.888 244,719 -0.11(-3.77%)
Aug 08, 2012 2.996 3.062 2.991 3.001 140,851 -0.01(-0.47%)
Aug 07, 2012 2.977 3.062 2.954 3.015 290,488 -0.16(-5.19%)
Aug 06, 2012 3.001 3.251 3.001 3.180 486,842 +0.18(+5.97%)
Aug 03, 2012 3.039 3.119 2.993 3.001 185,731 +0.01(+0.31%)
Aug 02, 2012 2.954 3.043 2.915 2.991 290,809 +0.04(+1.44%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.