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, 2014 3.748 3.781 3.596 3.720 1,225,110 -0.02(-0.51%)
Apr 29, 2014 3.810 3.820 3.686 3.739 929,376 -0.05(-1.38%)
Apr 28, 2014 3.724 3.801 3.705 3.791 713,335 +0.08(+2.18%)
Apr 25, 2014 3.748 3.763 3.667 3.710 652,184 -0.04(-1.02%)
Apr 24, 2014 3.801 3.801 3.720 3.748 483,647 -0.01(-0.38%)
Apr 23, 2014 3.748 3.801 3.686 3.763 748,695 +0.00(+0.00%)
Apr 22, 2014 3.744 3.801 3.663 3.763 544,131 +0.01(+0.38%)
Apr 21, 2014 3.691 3.763 3.682 3.748 537,706 +0.06(+1.68%)
Apr 17, 2014 3.686 3.686 3.686 3.686 1,004,668 -0.01(-0.26%)
Apr 16, 2014 3.682 3.705 3.648 3.696 2,283,035 +0.05(+1.31%)
Apr 15, 2014 3.682 3.686 3.363 3.648 2,015,604 -0.04(-1.16%)
Apr 14, 2014 3.696 3.715 3.667 3.691 1,162,570 -0.01(-0.26%)
Apr 11, 2014 3.772 3.791 3.677 3.701 1,223,119 -0.09(-2.39%)
Apr 10, 2014 3.815 3.848 3.763 3.791 1,247,084 -0.02(-0.62%)
Apr 09, 2014 3.820 3.839 3.801 3.815 1,621,422 +0.00(+0.00%)
Apr 08, 2014 3.786 3.820 3.739 3.815 1,054,308 +0.02(+0.50%)
Apr 07, 2014 3.758 3.839 3.734 3.796 860,311 +0.00(+0.13%)
Apr 04, 2014 3.815 3.820 3.705 3.791 885,070 -0.01(-0.38%)
Apr 03, 2014 3.834 3.855 3.767 3.805 836,253 -0.03(-0.75%)
Apr 02, 2014 3.810 3.867 3.786 3.834 790,188 +0.03(+0.75%)
Apr 01, 2014 3.701 3.815 3.692 3.805 893,598 +0.10(+2.70%)
Mar 31, 2014 3.686 3.758 3.667 3.705 629,149 +0.02(+0.52%)
Mar 28, 2014 3.596 3.710 3.596 3.686 449,963 +0.10(+2.79%)
Mar 27, 2014 3.672 3.701 3.563 3.586 726,683 -0.10(-2.59%)
Mar 26, 2014 3.701 3.805 3.644 3.682 1,233,563 -0.01(-0.39%)
Mar 25, 2014 3.763 3.801 3.658 3.696 586,877 -0.08(-2.14%)
Mar 24, 2014 3.786 3.805 3.701 3.777 814,449 -0.03(-0.75%)
Mar 21, 2014 3.839 3.867 3.791 3.805 2,162,989 -0.03(-0.75%)
Mar 20, 2014 3.805 3.853 3.796 3.834 1,422,100 +0.02(+0.63%)
Mar 19, 2014 3.820 3.878 3.796 3.810 1,699,649 -0.00(-0.12%)
Mar 18, 2014 3.820 3.853 3.663 3.815 1,303,514 -0.01(-0.25%)
Mar 17, 2014 3.886 3.905 3.801 3.825 1,137,387 -0.01(-0.25%)
Mar 14, 2014 3.825 3.901 3.796 3.834 2,005,339 +0.14(+3.74%)
Mar 13, 2014 3.848 3.848 3.639 3.696 610,403 -0.14(-3.72%)
Mar 12, 2014 3.763 3.848 3.677 3.839 1,086,889 +0.08(+2.03%)
Mar 11, 2014 3.825 3.905 3.724 3.763 939,204 -0.08(-1.99%)
Mar 10, 2014 3.891 3.891 3.720 3.839 865,751 -0.05(-1.35%)
Mar 07, 2014 3.920 3.953 3.834 3.891 509,573 -0.03(-0.85%)
Mar 06, 2014 3.939 3.982 3.844 3.925 831,769 +0.01(+0.24%)
Mar 05, 2014 3.839 3.948 3.839 3.915 676,443 +0.09(+2.37%)
Mar 04, 2014 3.901 3.929 3.744 3.825 1,257,568 -0.01(-0.37%)
Mar 03, 2014 3.705 3.901 3.610 3.839 1,078,535 +0.10(+2.81%)
Feb 28, 2014 3.624 3.786 3.624 3.734 669,031 +0.12(+3.29%)
Feb 27, 2014 3.629 3.629 3.586 3.615 398,375 +0.01(+0.26%)
Feb 26, 2014 3.629 3.644 3.567 3.605 891,526 +0.02(+0.53%)
Feb 25, 2014 3.558 3.596 3.524 3.586 809,437 +0.05(+1.48%)
Feb 24, 2014 3.563 3.648 3.534 3.534 684,850 -0.06(-1.59%)
Feb 21, 2014 3.629 3.734 3.586 3.591 514,283 -0.02(-0.53%)
Feb 20, 2014 3.644 3.658 3.605 3.610 584,377 -0.01(-0.39%)
Feb 19, 2014 3.786 3.815 3.624 3.624 616,980 -0.16(-4.16%)
Feb 18, 2014 3.753 3.796 3.672 3.782 1,095,382 +0.00(+0.00%)
Feb 14, 2014 3.777 3.782 3.782 3.782 2,258,562 +0.02(+0.63%)
Feb 13, 2014 3.758 3.805 3.701 3.758 1,428,695 -0.01(-0.38%)
Feb 12, 2014 3.682 3.805 3.646 3.772 1,129,058 +0.10(+2.59%)
Feb 11, 2014 3.624 3.715 3.620 3.677 1,011,240 +0.02(+0.52%)
Feb 10, 2014 3.677 3.715 3.582 3.658 757,879 -0.01(-0.26%)
Feb 07, 2014 3.691 3.710 3.658 3.667 594,346 +0.00(+0.00%)
Feb 06, 2014 3.710 3.744 3.634 3.667 1,191,919 +0.00(+0.13%)
Feb 05, 2014 3.734 3.763 3.577 3.663 705,848 -0.08(-2.16%)
Feb 04, 2014 3.820 3.820 3.710 3.744 532,659 -0.08(-2.00%)
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.