Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dht Holdings (NY: DHT )

11.76 +0.19 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Oct 31, 2018 3.222 3.238 3.112 3.153 3,042,423 -0.04(-1.18%)
Oct 30, 2018 3.115 3.228 3.097 3.191 1,947,792 +0.06(+2.00%)
Oct 29, 2018 3.203 3.260 3.078 3.128 3,043,240 -0.01(-0.40%)
Oct 26, 2018 2.971 3.253 2.959 3.141 4,195,695 +0.16(+5.25%)
Oct 25, 2018 2.934 3.009 2.934 2.984 1,409,100 +0.10(+3.48%)
Oct 24, 2018 2.940 3.047 2.884 2.884 1,643,163 -0.08(-2.54%)
Oct 23, 2018 2.978 3.003 2.896 2.959 1,187,453 -0.06(-2.07%)
Oct 22, 2018 3.047 3.103 3.009 3.021 996,205 -0.01(-0.41%)
Oct 19, 2018 3.115 3.141 2.981 3.034 1,409,572 +0.04(+1.26%)
Oct 18, 2018 3.072 3.109 2.965 2.996 1,164,806 -0.11(-3.63%)
Oct 17, 2018 3.128 3.128 3.081 3.109 561,863 -0.03(-0.80%)
Oct 16, 2018 3.040 3.144 3.034 3.134 1,490,024 +0.12(+3.95%)
Oct 15, 2018 2.984 3.047 2.978 3.015 697,784 +0.03(+1.05%)
Oct 12, 2018 2.959 3.084 2.959 2.984 957,156 +0.04(+1.49%)
Oct 11, 2018 2.921 2.990 2.871 2.940 1,694,104 +0.01(+0.21%)
Oct 10, 2018 3.109 3.134 2.927 2.934 1,472,015 -0.19(-6.02%)
Oct 09, 2018 3.103 3.141 3.084 3.122 877,098 +0.03(+0.81%)
Oct 08, 2018 3.134 3.159 3.078 3.097 736,653 -0.05(-1.59%)
Oct 05, 2018 3.134 3.178 3.122 3.147 1,320,078 +0.04(+1.21%)
Oct 04, 2018 3.078 3.134 3.078 3.109 1,895,552 +0.02(+0.61%)
Oct 03, 2018 3.084 3.128 3.065 3.090 2,907,152 +0.03(+0.82%)
Oct 02, 2018 3.059 3.115 3.043 3.065 1,900,006 +0.01(+0.20%)
Oct 01, 2018 2.953 3.065 2.953 3.059 2,049,471 +0.11(+3.83%)
Sep 28, 2018 2.959 3.009 2.902 2.946 2,465,635 -0.01(-0.42%)
Sep 27, 2018 2.840 3.021 2.821 2.959 1,991,070 +0.09(+3.28%)
Sep 26, 2018 2.915 2.921 2.852 2.865 420,684 -0.06(-1.93%)
Sep 25, 2018 2.959 3.009 2.915 2.921 628,397 -0.02(-0.64%)
Sep 24, 2018 2.890 2.953 2.865 2.940 914,302 +0.06(+1.96%)
Sep 21, 2018 2.890 2.912 2.871 2.884 874,202 +0.00(+0.00%)
Sep 20, 2018 2.852 2.909 2.852 2.884 1,153,612 +0.05(+1.77%)
Sep 19, 2018 2.833 2.890 2.821 2.833 827,134 -0.01(-0.22%)
Sep 18, 2018 2.821 2.896 2.802 2.840 959,335 +0.05(+1.80%)
Sep 17, 2018 2.840 2.877 2.758 2.790 646,292 -0.04(-1.55%)
Sep 14, 2018 2.802 2.852 2.802 2.833 362,762 +0.03(+1.12%)
Sep 13, 2018 2.821 2.827 2.739 2.802 541,106 -0.03(-0.89%)
Sep 12, 2018 2.884 2.896 2.821 2.827 739,693 -0.04(-1.53%)
Sep 11, 2018 2.852 2.889 2.852 2.871 490,250 +0.01(+0.44%)
Sep 10, 2018 2.865 2.893 2.855 2.858 545,381 +0.01(+0.22%)
Sep 07, 2018 2.790 2.858 2.780 2.852 502,028 +0.06(+2.02%)
Sep 06, 2018 2.821 2.840 2.783 2.796 579,411 -0.04(-1.33%)
Sep 05, 2018 2.877 2.877 2.821 2.833 342,358 -0.04(-1.53%)
Sep 04, 2018 2.934 2.934 2.818 2.877 751,257 -0.06(-1.92%)
Aug 31, 2018 2.934 2.934 2.934 0 +0.01(+0.43%)
Aug 30, 2018 2.915 2.940 2.890 2.921 1,157,428 +0.00(+0.00%)
Aug 29, 2018 2.953 3.015 2.896 2.921 3,471,185 +0.01(+0.22%)
Aug 28, 2018 2.877 2.965 2.877 2.915 1,860,769 +0.04(+1.31%)
Aug 27, 2018 2.858 2.905 2.840 2.877 1,241,248 +0.04(+1.32%)
Aug 24, 2018 2.852 2.858 2.808 2.840 700,957 +0.02(+0.67%)
Aug 23, 2018 2.821 2.877 2.783 2.821 1,811,362 +0.00(+0.00%)
Aug 22, 2018 2.746 2.821 2.740 2.821 1,566,584 +0.09(+3.43%)
Aug 21, 2018 2.665 2.783 2.665 2.727 2,159,295 +0.09(+3.31%)
Aug 20, 2018 2.615 2.665 2.577 2.640 2,611,712 +0.04(+1.44%)
Aug 17, 2018 2.571 2.733 2.559 2.602 4,606,117 +0.02(+0.97%)
Aug 16, 2018 2.652 2.677 2.571 2.577 2,610,924 -0.04(-1.67%)
Aug 15, 2018 2.615 2.690 2.577 2.621 1,422,163 -0.03(-1.18%)
Aug 14, 2018 2.671 2.684 2.615 2.652 1,225,950 -0.04(-1.39%)
Aug 13, 2018 2.677 2.712 2.646 2.690 807,708 -0.01(-0.46%)
Aug 10, 2018 2.715 2.758 2.684 2.702 652,957 -0.02(-0.92%)
Aug 09, 2018 2.815 2.827 2.715 2.727 671,594 -0.07(-2.46%)
Aug 08, 2018 2.715 2.871 2.715 2.796 2,086,435 +0.02(+0.67%)
Aug 07, 2018 2.783 2.821 2.733 2.777 1,619,744 +0.04(+1.37%)
Aug 06, 2018 2.796 2.833 2.702 2.740 937,971 -0.06(-2.01%)
Aug 03, 2018 2.715 2.802 2.712 2.796 1,442,916 +0.07(+2.52%)
Aug 02, 2018 2.652 2.790 2.627 2.727 948,681 +0.07(+2.82%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.