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 )

12.49 -0.15 (-1.19%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	2.279	2.325	2.279	2.306	64,987	+0.03(+1.27%)
Mar 27, 2013	2.209	2.311	2.209	2.277	102,701	+0.06(+2.83%)
Mar 26, 2013	2.316	2.316	2.200	2.214	88,385	-0.09(-3.77%)
Mar 25, 2013	2.291	2.364	2.277	2.301	158,770	+0.03(+1.27%)
Mar 22, 2013	2.118	2.301	2.118	2.272	358,018	+0.19(+9.03%)
Mar 21, 2013	2.060	2.171	2.045	2.084	208,822	+0.01(+0.47%)
Mar 20, 2013	2.055	2.103	2.050	2.074	45,760	+0.02(+1.18%)
Mar 19, 2013	2.060	2.084	2.050	2.050	34,400	-0.02(-1.16%)
Mar 18, 2013	2.098	2.103	2.036	2.074	78,267	-0.06(-2.72%)
Mar 15, 2013	2.137	2.171	2.098	2.132	162,987	-0.00(-0.23%)
Mar 14, 2013	2.161	2.214	2.118	2.137	105,487	-0.03(-1.56%)
Mar 13, 2013	2.161	2.195	2.123	2.171	40,615	-0.00(-0.22%)
Mar 12, 2013	2.176	2.190	2.123	2.176	56,633	+0.01(+0.45%)
Mar 11, 2013	2.094	2.166	2.074	2.166	109,394	+0.07(+3.22%)
Mar 08, 2013	2.045	2.098	2.041	2.098	226,791	+0.05(+2.59%)
Mar 07, 2013	2.074	2.084	2.045	2.045	45,375	-0.03(-1.62%)
Mar 06, 2013	2.026	2.089	2.026	2.079	29,104	+0.01(+0.70%)
Mar 05, 2013	2.065	2.079	2.050	2.065	29,160	-0.01(-0.47%)
Mar 04, 2013	2.074	2.074	2.055	2.074	19,803	+0.00(+0.00%)
Mar 01, 2013	2.074	2.098	2.056	2.074	16,349	+0.00(+0.00%)
Feb 28, 2013	2.046	2.074	2.026	2.074	42,951	+0.03(+1.65%)
Feb 27, 2013	2.036	2.050	2.021	2.041	16,552	+0.01(+0.48%)
Feb 26, 2013	2.007	2.050	2.002	2.031	56,753	+0.03(+1.45%)
Feb 22, 2013	2.021	2.050	1.934	2.002	140,551	-0.02(-0.95%)
Feb 21, 2013	2.084	2.094	2.021	2.021	40,984	-0.07(-3.23%)
Feb 20, 2013	2.084	2.123	2.079	2.089	66,117	+0.02(+0.93%)
Feb 19, 2013	2.094	2.094	2.026	2.069	103,721	-0.00(-0.23%)
Feb 15, 2013	2.074	2.108	2.074	2.074	32,342	-0.00(-0.23%)
Feb 14, 2013	2.137	2.166	2.079	2.079	23,318	-0.07(-3.15%)
Feb 13, 2013	2.132	2.174	2.132	2.147	15,671	+0.02(+1.14%)
Feb 12, 2013	2.098	2.147	2.098	2.123	47,748	+0.01(+0.46%)
Feb 11, 2013	2.055	2.118	2.045	2.113	60,905	+0.06(+2.82%)
Feb 08, 2013	2.108	2.108	2.045	2.055	38,822	-0.04(-2.07%)
Feb 07, 2013	2.171	2.185	2.060	2.098	66,529	-0.09(-3.97%)
Feb 06, 2013	2.185	2.205	2.180	2.185	27,066	+0.00(+0.00%)
Feb 04, 2013	2.171	2.202	2.171	2.185	24,763	+0.00(+0.22%)
Feb 01, 2013	2.195	2.219	2.180	2.180	37,808	-0.02(-0.88%)
Jan 31, 2013	2.248	2.304	2.195	2.200	179,573	-0.06(-2.77%)
Jan 30, 2013	2.258	2.340	2.243	2.262	191,447	+0.00(+0.00%)
Jan 29, 2013	2.258	2.291	2.243	2.262	90,686	+0.00(+0.21%)
Jan 28, 2013	2.200	2.311	2.200	2.258	147,462	+0.06(+2.63%)
Jan 25, 2013	2.219	2.243	2.185	2.200	53,049	-0.01(-0.44%)
Jan 24, 2013	2.282	2.301	2.185	2.209	97,576	-0.08(-3.58%)
Jan 23, 2013	2.287	2.311	2.277	2.291	78,959	+0.01(+0.64%)
Jan 22, 2013	2.214	2.291	2.214	2.277	174,191	+0.07(+3.28%)
Jan 18, 2013	2.171	2.205	2.171	2.205	52,533	+0.04(+1.78%)
Jan 17, 2013	2.132	2.209	2.132	2.166	139,595	+0.04(+1.81%)
Jan 16, 2013	2.132	2.147	2.127	2.127	39,073	-0.02(-0.90%)
Jan 15, 2013	2.166	2.166	2.132	2.147	35,767	-0.03(-1.33%)
Jan 14, 2013	2.171	2.176	2.142	2.176	50,881	+0.00(+0.22%)
Jan 11, 2013	2.171	2.214	2.147	2.171	57,197	+0.01(+0.45%)
Jan 10, 2013	2.156	2.195	2.142	2.161	42,363	+0.00(+0.00%)
Jan 09, 2013	2.166	2.195	2.123	2.161	64,639	-0.01(-0.44%)
Jan 08, 2013	2.176	2.195	2.147	2.171	66,556	+0.00(+0.22%)
Jan 07, 2013	2.234	2.234	2.123	2.166	117,267	-0.07(-3.02%)
Jan 04, 2013	2.151	2.296	2.108	2.234	571,694	+0.10(+4.75%)
Jan 03, 2013	2.002	2.156	2.002	2.132	411,700	+0.13(+6.51%)

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