Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Dht Holdings (NY: DHT )

12.10 -0.11 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2018 2.487 2.512 2.455 2.468 648,201 -0.01(-0.25%)
Dec 28, 2018 2.562 2.569 2.430 2.474 982,546 -0.09(-3.44%)
Dec 27, 2018 2.581 2.581 2.481 2.562 871,399 -0.06(-2.40%)
Dec 26, 2018 2.544 2.657 2.512 2.625 1,227,986 +0.09(+3.47%)
Dec 24, 2018 2.550 2.594 2.518 2.537 939,820 -0.04(-1.47%)
Dec 21, 2018 2.531 2.638 2.531 2.575 1,549,107 +0.04(+1.49%)
Dec 20, 2018 2.581 2.594 2.506 2.537 1,485,558 -0.06(-2.18%)
Dec 19, 2018 2.531 2.607 2.531 2.594 2,050,242 +0.06(+2.49%)
Dec 18, 2018 2.537 2.562 2.468 2.531 1,530,110 -0.01(-0.49%)
Dec 17, 2018 2.625 2.651 2.531 2.544 1,834,667 -0.09(-3.58%)
Dec 14, 2018 2.695 2.695 2.537 2.638 1,988,759 -0.07(-2.56%)
Dec 13, 2018 2.732 2.745 2.669 2.707 824,608 -0.03(-0.92%)
Dec 12, 2018 2.739 2.795 2.717 2.732 626,013 +0.03(+1.17%)
Dec 11, 2018 2.758 2.789 2.682 2.701 2,017,967 -0.02(-0.69%)
Dec 10, 2018 2.714 2.748 2.600 2.720 2,664,604 -0.03(-0.92%)
Dec 07, 2018 2.745 2.789 2.707 2.745 1,431,888 +0.04(+1.63%)
Dec 06, 2018 2.688 2.758 2.607 2.701 2,505,357 -0.04(-1.61%)
Dec 04, 2018 2.884 2.884 2.732 2.745 1,055,451 -0.14(-5.01%)
Dec 03, 2018 2.871 2.928 2.852 2.890 1,061,808 +0.04(+1.55%)
Nov 30, 2018 2.965 3.054 2.802 2.846 2,498,457 -0.20(-6.61%)
Nov 29, 2018 3.066 3.135 3.009 3.047 1,544,776 -0.02(-0.62%)
Nov 28, 2018 2.978 3.098 2.833 3.066 1,709,510 +0.10(+3.40%)
Nov 27, 2018 2.764 3.047 2.764 2.965 2,128,206 +0.28(+10.56%)
Nov 26, 2018 2.714 2.776 2.632 2.682 1,430,609 -0.01(-0.47%)
Nov 23, 2018 2.688 2.764 2.688 2.695 985,246 -0.04(-1.61%)
Nov 21, 2018 2.739 2.739 2.739 0 +0.15(+5.84%)
Nov 20, 2018 2.783 2.783 2.569 2.588 3,951,324 -0.24(-8.46%)
Nov 19, 2018 2.839 2.852 2.802 2.827 1,166,335 -0.04(-1.54%)
Nov 16, 2018 2.884 2.902 2.839 2.871 1,203,008 -0.03(-0.87%)
Nov 15, 2018 2.871 2.946 2.871 2.896 1,290,544 +0.01(+0.22%)
Nov 14, 2018 2.927 2.959 2.865 2.890 1,467,927 +0.00(+0.00%)
Nov 13, 2018 3.015 3.059 2.877 2.890 2,149,964 -0.14(-4.55%)
Nov 12, 2018 3.166 3.166 2.996 3.028 2,587,117 -0.15(-4.73%)
Nov 09, 2018 3.235 3.235 3.134 3.178 1,300,137 -0.09(-2.69%)
Nov 08, 2018 3.291 3.325 3.260 3.266 1,746,767 -0.02(-0.57%)
Nov 07, 2018 3.423 3.429 3.235 3.285 1,981,061 -0.14(-4.03%)
Nov 06, 2018 3.347 3.448 3.275 3.423 2,407,639 +0.11(+3.21%)
Nov 05, 2018 3.448 3.448 3.297 3.316 2,021,648 -0.12(-3.47%)
Nov 02, 2018 3.247 3.510 3.228 3.435 6,214,657 +0.22(+6.82%)
Nov 01, 2018 3.197 3.260 3.122 3.216 3,913,522 +0.06(+1.99%)
Oct 31, 2018 3.222 3.238 3.112 3.153 3,042,423 -0.04(-1.18%)
Oct 30, 2018 3.115 3.228 3.097 3.191 1,947,792 +0.06(+2.00%)
Oct 29, 2018 3.203 3.260 3.078 3.128 3,043,240 -0.01(-0.40%)
Oct 26, 2018 2.971 3.253 2.959 3.141 4,195,695 +0.16(+5.25%)
Oct 25, 2018 2.934 3.009 2.934 2.984 1,409,100 +0.10(+3.48%)
Oct 24, 2018 2.940 3.047 2.884 2.884 1,643,163 -0.08(-2.54%)
Oct 23, 2018 2.978 3.003 2.896 2.959 1,187,453 -0.06(-2.07%)
Oct 22, 2018 3.047 3.103 3.009 3.021 996,205 -0.01(-0.41%)
Oct 19, 2018 3.115 3.141 2.981 3.034 1,409,572 +0.04(+1.26%)
Oct 18, 2018 3.072 3.109 2.965 2.996 1,164,806 -0.11(-3.63%)
Oct 17, 2018 3.128 3.128 3.081 3.109 561,863 -0.03(-0.80%)
Oct 16, 2018 3.040 3.144 3.034 3.134 1,490,024 +0.12(+3.95%)
Oct 15, 2018 2.984 3.047 2.978 3.015 697,784 +0.03(+1.05%)
Oct 12, 2018 2.959 3.084 2.959 2.984 957,156 +0.04(+1.49%)
Oct 11, 2018 2.921 2.990 2.871 2.940 1,694,104 +0.01(+0.21%)
Oct 10, 2018 3.109 3.134 2.927 2.934 1,472,015 -0.19(-6.02%)
Oct 09, 2018 3.103 3.141 3.084 3.122 877,098 +0.03(+0.81%)
Oct 08, 2018 3.134 3.159 3.078 3.097 736,653 -0.05(-1.59%)
Oct 05, 2018 3.134 3.178 3.122 3.147 1,320,078 +0.04(+1.21%)
Oct 04, 2018 3.078 3.134 3.078 3.109 1,895,552 +0.02(+0.61%)
Oct 03, 2018 3.084 3.128 3.065 3.090 2,907,152 +0.03(+0.82%)
Oct 02, 2018 3.059 3.115 3.043 3.065 1,900,006 +0.01(+0.20%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.