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 (%)
Apr 30, 2013 1.993 2.106 1.993 2.026 617,391 +0.04(+2.14%)
Apr 29, 2013 1.969 1.988 1.946 1.983 146,330 +0.02(+1.20%)
Apr 26, 2013 1.983 1.983 1.955 1.960 48,025 -0.02(-1.19%)
Apr 25, 2013 1.964 2.002 1.964 1.983 81,156 +0.01(+0.72%)
Apr 24, 2013 1.960 1.979 1.960 1.969 79,836 +0.00(+0.24%)
Apr 23, 2013 1.922 1.983 1.922 1.964 57,450 +0.04(+2.21%)
Apr 22, 2013 1.950 1.960 1.908 1.922 110,246 -0.02(-0.97%)
Apr 19, 2013 1.955 1.960 1.932 1.941 49,819 +0.00(+0.24%)
Apr 18, 2013 2.007 2.030 1.932 1.936 118,586 -0.08(-3.75%)
Apr 17, 2013 2.111 2.120 2.012 2.012 76,949 -0.10(-4.69%)
Apr 16, 2013 2.125 2.148 2.096 2.111 118,091 +0.01(+0.45%)
Apr 15, 2013 2.238 2.341 2.092 2.101 481,437 -0.14(-6.11%)
Apr 12, 2013 2.242 2.261 2.238 2.238 54,563 +0.00(+0.00%)
Apr 11, 2013 2.242 2.290 2.228 2.238 123,498 -0.00(-0.21%)
Apr 10, 2013 2.167 2.388 2.143 2.242 571,703 +0.10(+4.85%)
Apr 09, 2013 2.134 2.167 2.125 2.139 35,635 +0.01(+0.44%)
Apr 08, 2013 2.158 2.174 2.120 2.129 76,143 -0.03(-1.31%)
Apr 05, 2013 2.120 2.158 2.096 2.158 234,873 +0.01(+0.44%)
Apr 04, 2013 2.181 2.186 2.096 2.148 65,130 -0.03(-1.30%)
Apr 03, 2013 2.129 2.185 2.082 2.176 151,759 +0.06(+2.67%)
Apr 02, 2013 2.162 2.168 2.096 2.120 274,474 -0.06(-2.60%)
Apr 01, 2013 2.242 2.242 2.158 2.176 74,907 -0.08(-3.35%)
Mar 28, 2013 2.226 2.271 2.226 2.252 66,546 +0.03(+1.27%)
Mar 27, 2013 2.158 2.257 2.158 2.224 105,164 +0.06(+2.83%)
Mar 26, 2013 2.261 2.261 2.148 2.162 90,505 -0.08(-3.77%)
Mar 25, 2013 2.238 2.308 2.224 2.247 162,579 +0.03(+1.27%)
Mar 22, 2013 2.068 2.247 2.068 2.219 366,606 +0.18(+9.03%)
Mar 21, 2013 2.012 2.120 1.997 2.035 213,831 +0.01(+0.47%)
Mar 20, 2013 2.007 2.054 2.002 2.026 46,858 +0.02(+1.18%)
Mar 19, 2013 2.012 2.035 2.002 2.002 35,226 -0.02(-1.16%)
Mar 18, 2013 2.049 2.054 1.988 2.026 80,144 -0.06(-2.71%)
Mar 15, 2013 2.087 2.120 2.049 2.082 166,896 -0.00(-0.23%)
Mar 14, 2013 2.111 2.162 2.068 2.087 108,017 -0.03(-1.56%)
Mar 13, 2013 2.111 2.143 2.073 2.120 41,589 -0.00(-0.22%)
Mar 12, 2013 2.125 2.139 2.073 2.125 57,992 +0.01(+0.45%)
Mar 11, 2013 2.045 2.115 2.026 2.115 112,018 +0.07(+3.22%)
Mar 08, 2013 1.997 2.049 1.993 2.049 232,231 +0.05(+2.59%)
Mar 07, 2013 2.026 2.035 1.997 1.997 46,463 -0.03(-1.62%)
Mar 06, 2013 1.979 2.040 1.979 2.030 29,802 +0.01(+0.70%)
Mar 05, 2013 2.016 2.030 2.002 2.016 29,859 -0.01(-0.47%)
Mar 04, 2013 2.026 2.026 2.007 2.026 20,278 +0.00(+0.00%)
Mar 01, 2013 2.026 2.049 2.008 2.026 16,741 +0.00(+0.00%)
Feb 28, 2013 1.998 2.026 1.979 2.026 43,982 +0.03(+1.65%)
Feb 27, 2013 1.988 2.002 1.974 1.993 16,949 +0.01(+0.47%)
Feb 26, 2013 1.960 2.002 1.955 1.983 58,115 +0.03(+1.45%)
Feb 22, 2013 1.974 2.002 1.889 1.955 143,922 -0.02(-0.95%)
Feb 21, 2013 2.035 2.045 1.974 1.974 41,967 -0.07(-3.23%)
Feb 20, 2013 2.035 2.073 2.030 2.040 67,703 +0.02(+0.93%)
Feb 19, 2013 2.045 2.045 1.979 2.021 106,209 -0.00(-0.23%)
Feb 15, 2013 2.026 2.059 2.026 2.026 33,118 -0.00(-0.23%)
Feb 14, 2013 2.087 2.115 2.030 2.030 23,878 -0.07(-3.15%)
Feb 13, 2013 2.082 2.124 2.082 2.096 16,047 +0.02(+1.14%)
Feb 12, 2013 2.049 2.097 2.049 2.073 48,894 +0.01(+0.46%)
Feb 11, 2013 2.007 2.068 1.997 2.063 62,366 +0.06(+2.82%)
Feb 08, 2013 2.059 2.059 1.997 2.007 39,753 -0.04(-2.07%)
Feb 07, 2013 2.120 2.134 2.012 2.049 68,125 -0.08(-3.97%)
Feb 06, 2013 2.134 2.153 2.129 2.134 27,716 +0.00(+0.00%)
Feb 04, 2013 2.120 2.150 2.120 2.134 25,357 +0.00(+0.22%)
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.