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 )

12.21 +0.08 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2012 1.880 1.946 1.861 1.922 110,687 +0.03(+1.75%)
Dec 28, 2012 1.922 1.988 1.884 1.889 150,692 -0.05(-2.67%)
Dec 27, 2012 1.979 1.979 1.884 1.941 199,726 +0.03(+1.48%)
Dec 26, 2012 1.908 1.936 1.908 1.913 114,990 -0.01(-0.73%)
Dec 24, 2012 1.993 1.993 1.916 1.927 51,972 -0.09(-4.66%)
Dec 21, 2012 1.903 2.040 1.870 2.021 216,451 +0.09(+4.63%)
Dec 20, 2012 1.979 1.988 1.856 1.932 151,500 -0.05(-2.38%)
Dec 19, 2012 1.913 1.993 1.908 1.979 247,109 +0.07(+3.70%)
Dec 18, 2012 1.899 1.917 1.842 1.908 149,015 +0.01(+0.50%)
Dec 17, 2012 1.809 1.927 1.809 1.899 325,597 +0.08(+4.40%)
Dec 14, 2012 1.781 1.837 1.776 1.818 207,503 +0.03(+1.85%)
Dec 13, 2012 1.705 1.814 1.705 1.785 290,314 +0.07(+3.84%)
Dec 12, 2012 1.738 1.752 1.692 1.720 204,406 +0.00(+0.00%)
Dec 11, 2012 1.710 1.752 1.710 1.720 162,114 -0.01(-0.55%)
Dec 10, 2012 1.724 1.767 1.705 1.729 50,885 +0.00(+0.27%)
Dec 07, 2012 1.724 1.767 1.705 1.724 96,663 +0.01(+0.55%)
Dec 06, 2012 1.767 1.776 1.710 1.715 75,909 -0.06(-3.19%)
Dec 05, 2012 1.743 1.790 1.724 1.771 92,158 +0.01(+0.80%)
Dec 04, 2012 1.720 1.781 1.710 1.757 216,427 +0.01(+0.54%)
Nov 30, 2012 1.762 1.767 1.687 1.748 147,703 -0.01(-0.54%)
Nov 29, 2012 1.767 1.790 1.734 1.757 191,140 +0.00(+0.00%)
Nov 28, 2012 1.729 1.776 1.720 1.757 150,864 +0.03(+1.91%)
Nov 27, 2012 1.734 1.790 1.724 1.724 158,497 -0.03(-1.61%)
Nov 26, 2012 1.781 1.814 1.752 1.752 146,935 -0.04(-2.11%)
Nov 23, 2012 1.790 1.875 1.752 1.790 97,771 +0.00(+0.00%)
Nov 21, 2012 1.771 1.809 1.767 1.790 84,977 +0.02(+1.33%)
Nov 20, 2012 1.757 1.842 1.743 1.767 195,205 +0.03(+1.63%)
Nov 19, 2012 1.771 1.771 1.720 1.738 99,503 -0.01(-0.81%)
Nov 16, 2012 1.724 1.771 1.668 1.752 181,984 +0.02(+1.09%)
Nov 15, 2012 1.743 1.771 1.710 1.734 226,474 -0.01(-0.54%)
Nov 14, 2012 1.757 1.781 1.682 1.743 318,323 -0.02(-1.33%)
Nov 13, 2012 1.762 1.814 1.748 1.767 70,305 -0.01(-0.79%)
Nov 12, 2012 1.823 1.884 1.781 1.781 84,670 -0.06(-3.08%)
Nov 09, 2012 1.842 1.880 1.771 1.837 469,724 -0.02(-1.27%)
Nov 08, 2012 1.946 1.997 1.861 1.861 190,170 -0.08(-4.13%)
Nov 07, 2012 1.946 1.997 1.866 1.941 135,587 -0.04(-2.14%)
Nov 06, 2012 1.993 2.026 1.979 1.983 110,925 +0.00(+0.00%)
Nov 05, 2012 1.983 2.031 1.979 1.983 119,728 -0.02(-1.17%)
Nov 02, 2012 1.997 2.049 1.970 2.007 223,366 +0.00(+0.00%)
Nov 01, 2012 1.988 2.026 1.964 2.007 108,180 +0.02(+0.95%)
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%)
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.