Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 -0.09 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Dec 31, 2013 3.121 3.250 3.250 3.250 276,999 +0.16(+5.23%)
Dec 30, 2013 3.136 3.207 2.993 3.088 564,234 -0.10(-2.99%)
Dec 27, 2013 3.197 3.226 3.140 3.183 277,218 +0.01(+0.30%)
Dec 26, 2013 3.121 3.188 3.121 3.174 144,698 +0.04(+1.21%)
Dec 24, 2013 3.107 3.178 3.107 3.136 89,100 +0.01(+0.30%)
Dec 23, 2013 3.055 3.136 3.022 3.126 278,049 +0.09(+2.97%)
Dec 20, 2013 3.003 3.050 2.903 3.036 466,061 +0.02(+0.79%)
Dec 19, 2013 2.960 3.041 2.941 3.012 248,547 +0.05(+1.60%)
Dec 18, 2013 2.960 2.984 2.922 2.965 203,449 +0.00(+0.16%)
Dec 17, 2013 2.984 3.007 2.931 2.960 249,779 -0.02(-0.64%)
Dec 16, 2013 2.846 3.017 2.846 2.979 509,261 +0.13(+4.67%)
Dec 13, 2013 2.817 2.879 2.770 2.846 776,561 +0.01(+0.33%)
Dec 12, 2013 2.960 2.969 2.817 2.836 197,669 -0.15(-4.94%)
Dec 11, 2013 2.969 3.041 2.969 2.984 217,589 +0.01(+0.48%)
Dec 10, 2013 2.993 3.027 2.917 2.969 271,511 -0.03(-0.95%)
Dec 09, 2013 2.874 2.998 2.874 2.998 472,390 +0.13(+4.47%)
Dec 06, 2013 2.784 2.874 2.747 2.870 498,110 +0.09(+3.07%)
Dec 05, 2013 2.756 2.803 2.732 2.784 568,488 +0.05(+1.74%)
Dec 04, 2013 2.741 2.818 2.722 2.737 612,927 +0.04(+1.59%)
Dec 03, 2013 2.760 2.822 2.665 2.694 294,959 -0.01(-0.53%)
Dec 02, 2013 2.661 2.751 2.637 2.708 535,772 +0.06(+2.33%)
Nov 29, 2013 2.570 2.661 2.570 2.646 203,179 +0.07(+2.58%)
Nov 27, 2013 2.518 2.589 2.470 2.580 1,083,110 +0.07(+2.84%)
Nov 26, 2013 2.542 2.551 2.447 2.508 220,898 -0.03(-1.12%)
Nov 25, 2013 2.428 2.613 2.361 2.537 352,051 +0.10(+4.09%)
Nov 22, 2013 2.442 2.461 2.404 2.437 27,259 -0.00(-0.19%)
Nov 21, 2013 2.480 2.480 2.432 2.442 21,612 -0.04(-1.53%)
Nov 20, 2013 2.456 2.489 2.409 2.480 58,849 +0.03(+1.36%)
Nov 19, 2013 2.504 2.513 2.423 2.447 109,353 -0.08(-3.20%)
Nov 18, 2013 2.575 2.589 2.475 2.527 283,787 -0.11(-4.14%)
Nov 15, 2013 2.618 2.637 2.542 2.637 158,447 +0.03(+1.09%)
Nov 14, 2013 2.608 2.627 2.575 2.608 124,203 +0.03(+1.10%)
Nov 12, 2013 2.608 2.632 2.546 2.580 362,925 -0.03(-1.27%)
Nov 11, 2013 2.608 2.656 2.584 2.613 237,587 +0.03(+1.10%)
Nov 08, 2013 2.546 2.618 2.518 2.584 66,199 +0.03(+1.12%)
Nov 07, 2013 2.627 2.646 2.523 2.556 103,067 -0.04(-1.64%)
Nov 06, 2013 2.603 2.660 2.594 2.599 88,329 -0.01(-0.54%)
Nov 05, 2013 2.646 2.693 2.613 2.613 94,432 -0.01(-0.54%)
Nov 04, 2013 2.603 2.717 2.556 2.627 705,531 +0.06(+2.40%)
Nov 01, 2013 2.438 2.570 2.409 2.565 603,561 +0.14(+5.65%)
Oct 31, 2013 2.329 2.438 2.310 2.428 361,251 +0.11(+4.91%)
Oct 30, 2013 2.338 2.367 2.253 2.315 297,537 -0.05(-2.00%)
Oct 29, 2013 2.334 2.362 2.281 2.362 136,407 +0.03(+1.22%)
Oct 28, 2013 2.343 2.357 2.263 2.334 164,199 -0.03(-1.20%)
Oct 25, 2013 2.395 2.414 2.324 2.362 202,185 -0.03(-1.38%)
Oct 24, 2013 2.423 2.428 2.334 2.395 233,297 -0.02(-0.98%)
Oct 23, 2013 2.461 2.471 2.386 2.419 61,645 -0.05(-2.11%)
Oct 22, 2013 2.367 2.476 2.367 2.471 236,660 +0.01(+0.38%)
Oct 21, 2013 2.603 2.603 2.419 2.461 172,079 -0.11(-4.41%)
Oct 18, 2013 2.447 2.580 2.414 2.575 460,596 +0.11(+4.62%)
Oct 17, 2013 2.296 2.461 2.296 2.461 449,857 +0.18(+8.11%)
Oct 16, 2013 2.253 2.304 2.253 2.277 33,524 +0.02(+1.05%)
Oct 15, 2013 2.300 2.362 2.239 2.253 300,735 -0.05(-2.06%)
Oct 14, 2013 2.248 2.319 2.231 2.300 175,035 +0.05(+2.10%)
Oct 11, 2013 2.248 2.315 2.225 2.253 190,967 +0.00(+0.00%)
Oct 10, 2013 2.111 2.263 2.111 2.253 222,866 +0.12(+5.54%)
Oct 09, 2013 2.130 2.154 2.083 2.135 70,451 +0.01(+0.45%)
Oct 08, 2013 2.173 2.192 2.116 2.125 58,757 -0.08(-3.44%)
Oct 07, 2013 2.201 2.267 2.154 2.201 92,110 -0.02(-0.85%)
Oct 04, 2013 2.177 2.267 2.177 2.220 346,570 +0.03(+1.30%)
Oct 03, 2013 2.116 2.192 2.111 2.192 317,873 +0.07(+3.35%)
Oct 02, 2013 2.087 2.121 2.083 2.121 42,745 +0.03(+1.36%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.