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 )

12.49 -0.15 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2014 3.301 3.301 3.233 3.237 646,170 -0.09(-2.79%)
Jul 30, 2014 3.365 3.374 3.301 3.330 384,868 -0.02(-0.58%)
Jul 29, 2014 3.399 3.399 3.325 3.350 541,335 -0.04(-1.30%)
Jul 28, 2014 3.301 3.404 3.272 3.394 864,936 +0.19(+5.95%)
Jul 25, 2014 3.277 3.316 3.184 3.203 740,864 -0.12(-3.53%)
Jul 24, 2014 3.384 3.428 3.316 3.321 427,143 -0.06(-1.88%)
Jul 23, 2014 3.365 3.433 3.345 3.384 788,721 +0.02(+0.73%)
Jul 22, 2014 3.350 3.384 3.325 3.360 383,269 +0.03(+1.03%)
Jul 21, 2014 3.321 3.347 3.286 3.325 533,154 -0.02(-0.73%)
Jul 18, 2014 3.281 3.389 3.277 3.350 745,434 +0.05(+1.48%)
Jul 17, 2014 3.325 3.365 3.291 3.301 767,473 -0.06(-1.75%)
Jul 16, 2014 3.296 3.365 3.247 3.360 881,939 +0.06(+1.93%)
Jul 15, 2014 3.335 3.340 3.277 3.296 732,539 -0.04(-1.17%)
Jul 14, 2014 3.296 3.350 3.272 3.335 627,930 +0.08(+2.56%)
Jul 11, 2014 3.218 3.277 3.193 3.252 895,979 +0.03(+0.91%)
Jul 10, 2014 3.208 3.264 3.176 3.223 863,711 -0.06(-1.93%)
Jul 09, 2014 3.355 3.418 3.281 3.286 688,764 +0.04(+1.21%)
Jul 08, 2014 3.281 3.281 3.193 3.247 1,173,512 -0.05(-1.48%)
Jul 07, 2014 3.423 3.433 3.291 3.296 1,146,860 -0.14(-4.13%)
Jul 03, 2014 3.438 3.438 3.438 3.438 372,160 +0.00(+0.00%)
Jul 02, 2014 3.482 3.492 3.428 3.438 931,027 -0.04(-1.26%)
Jul 01, 2014 3.531 3.580 3.467 3.482 1,574,936 -0.04(-1.11%)
Jun 30, 2014 3.443 3.550 3.418 3.521 2,267,252 +0.09(+2.56%)
Jun 27, 2014 3.453 3.546 3.428 3.433 14,430,061 -0.02(-0.71%)
Jun 26, 2014 3.457 3.497 3.423 3.457 1,273,861 -0.01(-0.42%)
Jun 25, 2014 3.472 3.541 3.457 3.472 1,375,881 +0.01(+0.42%)
Jun 24, 2014 3.521 3.565 3.433 3.457 1,154,301 -0.06(-1.81%)
Jun 23, 2014 3.560 3.587 3.504 3.521 1,285,553 -0.04(-1.10%)
Jun 20, 2014 3.472 3.575 3.448 3.560 1,651,255 +0.05(+1.39%)
Jun 19, 2014 3.477 3.521 3.423 3.511 891,963 +0.06(+1.84%)
Jun 18, 2014 3.374 3.472 3.291 3.448 1,105,100 +0.07(+2.17%)
Jun 17, 2014 3.409 3.418 3.350 3.374 1,408,045 -0.04(-1.29%)
Jun 16, 2014 3.409 3.467 3.404 3.418 908,150 +0.01(+0.29%)
Jun 13, 2014 3.428 3.448 3.394 3.409 617,221 -0.02(-0.71%)
Jun 12, 2014 3.497 3.497 3.433 3.433 516,813 -0.06(-1.82%)
Jun 11, 2014 3.477 3.531 3.474 3.497 2,351,957 -0.03(-0.83%)
Jun 10, 2014 3.541 3.575 3.497 3.526 568,501 +0.00(+0.00%)
Jun 06, 2014 3.497 3.550 3.477 3.526 826,970 +0.06(+1.84%)
Jun 05, 2014 3.482 3.513 3.384 3.462 1,051,274 -0.02(-0.70%)
Jun 04, 2014 3.389 3.492 3.379 3.487 581,254 +0.10(+3.03%)
Jun 03, 2014 3.443 3.467 3.340 3.384 1,048,914 -0.03(-1.00%)
Jun 02, 2014 3.590 3.604 3.384 3.418 1,116,844 -0.16(-4.38%)
May 30, 2014 3.604 3.643 3.565 3.575 511,812 -0.04(-1.22%)
May 29, 2014 3.609 3.619 3.575 3.619 756,169 +0.00(+0.14%)
May 28, 2014 3.629 3.658 3.594 3.614 358,960 -0.04(-1.07%)
May 27, 2014 3.624 3.663 3.609 3.653 419,393 +0.02(+0.67%)
May 23, 2014 3.638 3.629 3.629 3.629 342,714 -0.03(-0.93%)
May 22, 2014 3.531 3.692 3.531 3.663 567,640 +0.12(+3.31%)
May 21, 2014 3.541 3.624 3.506 3.546 592,176 +0.00(+0.00%)
May 20, 2014 3.629 3.648 3.541 3.546 598,419 -0.06(-1.63%)
May 19, 2014 3.594 3.638 3.575 3.604 581,633 +0.03(+0.96%)
May 16, 2014 3.526 3.590 3.521 3.570 383,680 +0.03(+0.97%)
May 15, 2014 3.585 3.590 3.516 3.536 479,121 -0.06(-1.63%)
May 14, 2014 3.629 3.678 3.570 3.594 795,890 -0.03(-0.81%)
May 13, 2014 3.726 3.751 3.612 3.624 810,922 -0.10(-2.63%)
May 12, 2014 3.614 3.780 3.614 3.722 832,585 +0.15(+4.25%)
May 09, 2014 3.609 3.624 3.565 3.570 491,190 -0.05(-1.35%)
May 08, 2014 3.716 3.755 3.595 3.619 1,287,966 -0.09(-2.50%)
May 07, 2014 3.741 3.755 3.633 3.711 963,832 -0.04(-1.17%)
May 06, 2014 3.765 3.804 3.702 3.755 836,619 -0.01(-0.39%)
May 05, 2014 3.716 3.902 3.687 3.770 789,865 +0.04(+1.18%)
May 02, 2014 3.775 3.780 3.707 3.726 1,122,801 -0.05(-1.29%)
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.