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 )

12.10 -0.11 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2013 2.214 2.214 2.158 2.191 57,679 +0.00(+0.22%)
Jul 30, 2013 2.176 2.191 2.078 2.186 59,401 -0.00(-0.22%)
Jul 29, 2013 2.200 2.238 2.158 2.191 75,835 -0.03(-1.48%)
Jul 26, 2013 2.224 2.252 2.158 2.224 125,296 +0.01(+0.43%)
Jul 25, 2013 2.143 2.255 2.078 2.214 251,065 +0.04(+1.73%)
Jul 24, 2013 2.026 2.181 2.012 2.176 419,686 +0.14(+6.94%)
Jul 23, 2013 2.096 2.115 2.026 2.035 191,142 -0.06(-2.70%)
Jul 22, 2013 2.073 2.143 2.063 2.092 116,446 +0.02(+1.14%)
Jul 19, 2013 2.096 2.101 2.030 2.068 40,019 -0.03(-1.35%)
Jul 18, 2013 2.054 2.191 2.054 2.096 156,610 +0.05(+2.53%)
Jul 17, 2013 2.078 2.106 2.045 2.045 28,934 -0.04(-2.03%)
Jul 16, 2013 2.096 2.115 2.045 2.087 58,000 -0.03(-1.34%)
Jul 15, 2013 2.059 2.115 2.059 2.115 67,975 +0.06(+2.75%)
Jul 12, 2013 2.054 2.092 2.035 2.059 45,272 +0.00(+0.00%)
Jul 11, 2013 2.073 2.143 2.044 2.059 39,238 -0.03(-1.35%)
Jul 10, 2013 2.049 2.092 1.955 2.087 65,928 +0.04(+1.84%)
Jul 09, 2013 2.002 2.049 1.955 2.049 129,261 +0.06(+2.84%)
Jul 08, 2013 2.063 2.066 1.979 1.993 79,121 -0.08(-3.64%)
Jul 05, 2013 2.045 2.069 2.045 2.068 23,566 +0.02(+1.15%)
Jul 03, 2013 2.143 2.143 2.002 2.045 74,192 -0.08(-3.98%)
Jul 02, 2013 2.115 2.191 2.115 2.129 71,252 -0.01(-0.44%)
Jul 01, 2013 2.096 2.224 2.096 2.139 109,238 +0.03(+1.34%)
Jun 28, 2013 2.059 2.111 2.054 2.111 67,034 +0.06(+2.99%)
Jun 26, 2013 2.049 2.073 2.040 2.049 12,345 -0.02(-1.14%)
Jun 25, 2013 2.040 2.075 2.016 2.073 37,401 +0.03(+1.62%)
Jun 24, 2013 2.054 2.056 2.026 2.040 42,250 -0.05(-2.48%)
Jun 21, 2013 2.073 2.129 2.068 2.092 43,247 -0.01(-0.45%)
Jun 20, 2013 2.073 2.101 2.049 2.101 68,202 +0.01(+0.45%)
Jun 19, 2013 2.096 2.100 2.078 2.092 20,458 -0.00(-0.22%)
Jun 18, 2013 2.111 2.120 2.068 2.096 28,223 -0.01(-0.67%)
Jun 17, 2013 2.092 2.111 2.059 2.111 95,884 +0.03(+1.36%)
Jun 14, 2013 2.059 2.082 2.059 2.082 20,087 +0.02(+1.14%)
Jun 13, 2013 2.051 2.073 2.049 2.059 20,235 +0.00(+0.23%)
Jun 12, 2013 2.068 2.068 2.049 2.054 70,447 -0.02(-0.91%)
Jun 11, 2013 2.059 2.087 2.054 2.073 45,546 -0.01(-0.68%)
Jun 10, 2013 2.073 2.087 2.059 2.087 31,492 +0.00(+0.00%)
Jun 07, 2013 2.078 2.096 2.059 2.087 26,049 +0.00(+0.23%)
Jun 06, 2013 2.049 2.087 2.049 2.082 43,871 +0.02(+0.94%)
Jun 05, 2013 2.087 2.091 2.049 2.063 60,354 -0.02(-0.93%)
Jun 04, 2013 2.125 2.129 2.073 2.082 59,420 -0.04(-1.78%)
Jun 03, 2013 2.167 2.167 2.111 2.120 34,659 -0.06(-2.81%)
May 31, 2013 2.096 2.209 2.096 2.181 125,867 +0.08(+3.58%)
May 30, 2013 2.063 2.111 2.059 2.106 31,477 +0.06(+2.76%)
May 29, 2013 2.106 2.106 2.026 2.049 59,104 -0.05(-2.47%)
May 28, 2013 2.111 2.125 2.059 2.101 31,050 -0.01(-0.67%)
May 24, 2013 2.129 2.129 2.073 2.115 41,188 -0.02(-0.88%)
May 23, 2013 2.181 2.228 2.129 2.134 25,151 -0.07(-3.00%)
May 22, 2013 2.242 2.304 2.200 2.200 80,280 -0.02(-0.85%)
May 21, 2013 2.134 2.285 2.134 2.219 135,888 +0.08(+3.97%)
May 20, 2013 2.096 2.162 2.096 2.134 37,314 +0.03(+1.57%)
May 17, 2013 2.158 2.158 2.101 2.101 42,054 -0.05(-2.19%)
May 16, 2013 2.191 2.191 2.143 2.148 195,706 -0.04(-1.72%)
May 15, 2013 2.191 2.205 2.176 2.186 19,322 +0.00(+0.22%)
May 13, 2013 2.143 2.181 2.143 2.181 49,639 +0.06(+2.66%)
May 10, 2013 2.096 2.172 2.096 2.125 56,686 +0.01(+0.45%)
May 09, 2013 2.092 2.139 2.087 2.115 108,030 +0.01(+0.45%)
May 08, 2013 2.082 2.143 2.070 2.106 33,778 +0.02(+1.13%)
May 07, 2013 2.087 2.146 2.068 2.082 80,914 +0.00(+0.23%)
May 06, 2013 2.040 2.106 2.030 2.078 37,686 +0.03(+1.38%)
May 03, 2013 2.045 2.068 2.026 2.049 106,822 +0.02(+0.93%)
May 02, 2013 2.035 2.073 2.021 2.030 223,545 +0.01(+0.70%)
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.