Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	1.998	2.025	1.978	2.025	43,989	+0.03(+1.65%)
Feb 27, 2013	1.988	2.002	1.974	1.992	16,952	+0.01(+0.48%)
Feb 26, 2013	1.959	2.002	1.955	1.983	58,125	+0.03(+1.45%)
Feb 22, 2013	1.974	2.002	1.889	1.955	143,948	-0.02(-0.95%)
Feb 21, 2013	2.035	2.044	1.974	1.974	41,975	-0.07(-3.23%)
Feb 20, 2013	2.035	2.072	2.030	2.039	67,715	+0.02(+0.93%)
Feb 19, 2013	2.044	2.044	1.978	2.021	106,227	-0.00(-0.23%)
Feb 15, 2013	2.025	2.058	2.025	2.025	33,124	-0.00(-0.23%)
Feb 14, 2013	2.087	2.115	2.030	2.030	23,882	-0.07(-3.15%)
Feb 13, 2013	2.082	2.123	2.082	2.096	16,050	+0.02(+1.14%)
Feb 12, 2013	2.049	2.096	2.049	2.072	48,902	+0.01(+0.46%)
Feb 11, 2013	2.007	2.068	1.997	2.063	62,377	+0.06(+2.82%)
Feb 08, 2013	2.058	2.058	1.997	2.007	39,760	-0.04(-2.07%)
Feb 07, 2013	2.120	2.134	2.011	2.049	68,137	-0.08(-3.97%)
Feb 06, 2013	2.134	2.153	2.129	2.134	27,720	+0.00(+0.00%)
Feb 04, 2013	2.120	2.150	2.120	2.134	25,362	+0.00(+0.22%)
Feb 01, 2013	2.143	2.167	2.129	2.129	38,722	-0.02(-0.88%)
Jan 31, 2013	2.195	2.249	2.143	2.148	183,912	-0.06(-2.77%)
Jan 30, 2013	2.204	2.284	2.190	2.209	196,073	+0.00(+0.00%)
Jan 29, 2013	2.204	2.237	2.190	2.209	92,877	+0.00(+0.21%)
Jan 28, 2013	2.148	2.256	2.148	2.204	151,026	+0.06(+2.63%)
Jan 25, 2013	2.167	2.190	2.134	2.148	54,331	-0.01(-0.44%)
Jan 24, 2013	2.228	2.247	2.134	2.157	99,934	-0.08(-3.58%)
Jan 23, 2013	2.233	2.256	2.223	2.237	80,867	+0.01(+0.64%)
Jan 22, 2013	2.162	2.237	2.162	2.223	178,401	+0.07(+3.28%)
Jan 18, 2013	2.120	2.153	2.120	2.153	53,802	+0.04(+1.78%)
Jan 17, 2013	2.082	2.157	2.082	2.115	142,969	+0.04(+1.81%)
Jan 16, 2013	2.082	2.096	2.077	2.077	40,017	-0.02(-0.90%)
Jan 15, 2013	2.115	2.115	2.082	2.096	36,631	-0.03(-1.33%)
Jan 14, 2013	2.120	2.124	2.091	2.124	52,110	+0.00(+0.22%)
Jan 11, 2013	2.120	2.162	2.096	2.120	58,579	+0.01(+0.45%)
Jan 10, 2013	2.105	2.143	2.092	2.110	43,386	+0.00(+0.00%)
Jan 09, 2013	2.115	2.143	2.072	2.110	66,201	-0.01(-0.44%)
Jan 08, 2013	2.124	2.143	2.096	2.120	68,165	+0.00(+0.22%)
Jan 07, 2013	2.181	2.181	2.072	2.115	120,101	-0.07(-3.02%)
Jan 04, 2013	2.101	2.242	2.059	2.181	585,509	+0.10(+4.75%)
Jan 03, 2013	1.955	2.105	1.955	2.082	421,649	+0.13(+6.51%)
Jan 02, 2013	1.922	1.969	1.898	1.955	103,433	+0.03(+1.72%)
Dec 31, 2012	1.879	1.945	1.861	1.922	110,707	+0.03(+1.75%)
Dec 28, 2012	1.922	1.988	1.884	1.889	150,718	-0.05(-2.67%)
Dec 27, 2012	1.978	1.978	1.884	1.941	199,761	+0.03(+1.48%)
Dec 26, 2012	1.908	1.936	1.908	1.912	115,010	-0.01(-0.73%)
Dec 24, 2012	1.992	1.992	1.915	1.926	51,981	-0.09(-4.66%)
Dec 21, 2012	1.903	2.039	1.870	2.021	216,489	+0.09(+4.63%)
Dec 20, 2012	1.978	1.988	1.856	1.931	151,527	-0.05(-2.38%)
Dec 19, 2012	1.912	1.992	1.908	1.978	247,152	+0.07(+3.70%)
Dec 18, 2012	1.898	1.917	1.842	1.908	149,041	+0.01(+0.50%)
Dec 17, 2012	1.809	1.926	1.809	1.898	325,655	+0.08(+4.40%)
Dec 14, 2012	1.780	1.837	1.776	1.818	207,540	+0.03(+1.85%)
Dec 13, 2012	1.705	1.813	1.705	1.785	290,365	+0.07(+3.84%)
Dec 12, 2012	1.738	1.752	1.691	1.719	204,442	+0.00(+0.00%)
Dec 11, 2012	1.710	1.752	1.710	1.719	162,142	-0.01(-0.54%)
Dec 10, 2012	1.724	1.766	1.705	1.729	50,894	+0.00(+0.27%)
Dec 07, 2012	1.724	1.766	1.705	1.724	96,680	+0.01(+0.55%)
Dec 06, 2012	1.766	1.776	1.710	1.714	75,922	-0.06(-3.19%)
Dec 05, 2012	1.743	1.790	1.724	1.771	92,175	+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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Dht Holdings (NY: DHT )

Historical Prices