Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Dht Holdings (NY: DHT )

11.73 +0.15 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Aug 31, 2012 2.553 2.661 2.535 2.605 87,557 +0.07(+2.79%)
Aug 30, 2012 2.543 2.543 2.525 2.534 128,719 -0.05(-1.82%)
Aug 29, 2012 2.661 2.661 2.564 2.581 222,223 -0.06(-2.14%)
Aug 27, 2012 2.671 2.671 2.614 2.638 137,837 -0.02(-0.89%)
Aug 24, 2012 2.652 2.699 2.652 2.661 78,451 +0.01(+0.36%)
Aug 23, 2012 2.680 2.718 2.652 2.652 131,734 -0.04(-1.40%)
Aug 22, 2012 2.708 2.751 2.671 2.690 76,642 -0.03(-1.21%)
Aug 21, 2012 2.770 2.770 2.722 2.722 84,069 -0.02(-0.86%)
Aug 20, 2012 2.708 2.812 2.687 2.746 298,513 +0.04(+1.39%)
Aug 17, 2012 2.737 2.760 2.708 2.708 94,104 -0.02(-0.69%)
Aug 16, 2012 2.741 2.765 2.713 2.727 118,014 -0.01(-0.34%)
Aug 15, 2012 2.699 2.760 2.685 2.737 98,204 +0.03(+1.04%)
Aug 14, 2012 2.784 2.784 2.671 2.708 195,568 -0.04(-1.54%)
Aug 13, 2012 2.817 2.817 2.713 2.751 176,885 -0.06(-2.01%)
Aug 10, 2012 2.887 2.887 2.779 2.807 172,142 -0.08(-2.77%)
Aug 09, 2012 3.005 3.062 2.859 2.887 244,761 -0.11(-3.77%)
Aug 08, 2012 2.996 3.062 2.991 3.000 140,876 -0.01(-0.47%)
Aug 07, 2012 2.977 3.062 2.953 3.015 290,539 -0.16(-5.19%)
Aug 06, 2012 3.000 3.250 3.000 3.179 486,927 +0.18(+5.97%)
Aug 03, 2012 3.038 3.118 2.993 3.000 185,764 +0.01(+0.31%)
Aug 02, 2012 2.953 3.043 2.915 2.991 290,860 +0.04(+1.44%)
Aug 01, 2012 3.146 3.193 2.949 2.949 295,479 -0.16(-5.29%)
Jul 31, 2012 3.062 3.165 2.967 3.113 325,461 +0.07(+2.16%)
Jul 30, 2012 2.887 3.085 2.887 3.047 232,121 +0.20(+7.12%)
Jul 27, 2012 2.770 2.892 2.765 2.845 159,826 +0.10(+3.60%)
Jul 26, 2012 2.892 2.892 2.732 2.746 256,150 -0.11(-3.80%)
Jul 25, 2012 2.859 2.873 2.803 2.854 143,992 -0.00(-0.16%)
Jul 24, 2012 2.831 2.892 2.738 2.859 222,410 -0.00(-0.16%)
Jul 23, 2012 2.864 2.958 2.840 2.864 155,574 -0.10(-3.49%)
Jul 20, 2012 3.118 3.118 2.925 2.967 356,380 -0.17(-5.55%)
Jul 19, 2012 3.302 3.344 3.128 3.142 366,727 -0.15(-4.44%)
Jul 18, 2012 3.528 3.594 3.288 3.288 265,712 -0.29(-8.16%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.