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 )

11.76 UNCHANGED
Streaming Delayed 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 (%)
Aug 30, 2013 1.917 1.936 1.902 1.917 79,408 +0.00(+0.00%)
Aug 29, 2013 1.964 1.978 1.912 1.917 81,992 -0.05(-2.41%)
Aug 28, 2013 1.988 2.011 1.955 1.964 139,818 -0.04(-1.89%)
Aug 27, 2013 2.007 2.068 1.992 2.002 436,594 +0.00(+0.24%)
Aug 26, 2013 2.011 2.040 1.992 1.997 109,802 -0.02(-0.94%)
Aug 23, 2013 2.002 2.059 1.988 2.016 179,727 +0.02(+0.95%)
Aug 22, 2013 1.996 2.035 1.973 1.997 76,171 +0.02(+0.96%)
Aug 21, 2013 1.992 2.026 1.969 1.978 62,956 -0.02(-1.18%)
Aug 20, 2013 1.997 2.016 1.988 2.002 145,092 -0.00(-0.24%)
Aug 19, 2013 2.011 2.025 1.988 2.007 110,778 -0.02(-1.17%)
Aug 16, 2013 1.970 2.059 1.970 2.030 166,893 +0.06(+2.88%)
Aug 15, 2013 2.002 2.002 1.969 1.973 26,977 -0.02(-1.18%)
Aug 14, 2013 1.964 2.030 1.964 1.997 65,292 +0.03(+1.68%)
Aug 13, 2013 1.974 2.007 1.959 1.964 78,695 -0.02(-1.18%)
Aug 12, 2013 1.964 1.992 1.945 1.988 42,310 +0.02(+0.96%)
Aug 09, 2013 1.917 1.997 1.917 1.969 71,148 +0.05(+2.70%)
Aug 08, 2013 1.997 1.997 1.908 1.917 139,682 -0.08(-4.24%)
Aug 07, 2013 2.063 2.063 1.974 2.002 137,551 -0.06(-2.75%)
Aug 06, 2013 2.049 2.077 2.026 2.058 92,198 +0.02(+0.92%)
Aug 05, 2013 2.120 2.120 2.002 2.039 108,416 -0.08(-3.56%)
Aug 02, 2013 2.120 2.138 2.096 2.115 43,034 -0.00(-0.22%)
Aug 01, 2013 2.190 2.195 2.119 2.120 56,339 -0.07(-3.23%)
Jul 31, 2013 2.214 2.214 2.157 2.190 57,690 +0.00(+0.22%)
Jul 30, 2013 2.176 2.190 2.077 2.186 59,411 -0.00(-0.22%)
Jul 29, 2013 2.200 2.237 2.157 2.190 75,848 -0.03(-1.48%)
Jul 26, 2013 2.223 2.251 2.157 2.223 125,318 +0.01(+0.43%)
Jul 25, 2013 2.143 2.254 2.077 2.214 251,109 +0.04(+1.73%)
Jul 24, 2013 2.025 2.181 2.011 2.176 419,759 +0.14(+6.94%)
Jul 23, 2013 2.096 2.115 2.025 2.035 191,175 -0.06(-2.70%)
Jul 22, 2013 2.072 2.143 2.063 2.091 116,467 +0.02(+1.14%)
Jul 19, 2013 2.096 2.101 2.030 2.068 40,026 -0.03(-1.35%)
Jul 18, 2013 2.054 2.190 2.054 2.096 156,637 +0.05(+2.53%)
Jul 17, 2013 2.077 2.105 2.044 2.044 28,939 -0.04(-2.03%)
Jul 16, 2013 2.096 2.115 2.044 2.087 58,010 -0.03(-1.34%)
Jul 15, 2013 2.058 2.115 2.058 2.115 67,986 +0.06(+2.75%)
Jul 12, 2013 2.054 2.091 2.035 2.058 45,280 +0.00(+0.00%)
Jul 11, 2013 2.072 2.143 2.044 2.058 39,244 -0.03(-1.35%)
Jul 10, 2013 2.049 2.091 1.955 2.087 65,940 +0.04(+1.84%)
Jul 09, 2013 2.002 2.049 1.955 2.049 129,284 +0.06(+2.84%)
Jul 08, 2013 2.063 2.066 1.978 1.992 79,135 -0.08(-3.64%)
Jul 05, 2013 2.044 2.069 2.044 2.068 23,570 +0.02(+1.15%)
Jul 03, 2013 2.143 2.143 2.002 2.044 74,205 -0.08(-3.98%)
Jul 02, 2013 2.115 2.190 2.115 2.129 71,264 -0.01(-0.44%)
Jul 01, 2013 2.096 2.223 2.096 2.138 109,257 +0.03(+1.34%)
Jun 28, 2013 2.058 2.110 2.054 2.110 67,046 +0.06(+2.99%)
Jun 26, 2013 2.049 2.072 2.039 2.049 12,347 -0.02(-1.14%)
Jun 25, 2013 2.039 2.075 2.016 2.072 37,408 +0.03(+1.62%)
Jun 24, 2013 2.054 2.056 2.025 2.039 42,257 -0.05(-2.48%)
Jun 21, 2013 2.072 2.129 2.068 2.091 43,255 -0.01(-0.45%)
Jun 20, 2013 2.072 2.101 2.049 2.101 68,214 +0.01(+0.45%)
Jun 19, 2013 2.096 2.100 2.077 2.091 20,462 -0.00(-0.22%)
Jun 18, 2013 2.110 2.120 2.068 2.096 28,228 -0.01(-0.67%)
Jun 17, 2013 2.091 2.110 2.058 2.110 95,901 +0.03(+1.36%)
Jun 14, 2013 2.058 2.082 2.058 2.082 20,090 +0.02(+1.14%)
Jun 13, 2013 2.051 2.072 2.049 2.058 20,239 +0.00(+0.23%)
Jun 12, 2013 2.068 2.068 2.049 2.054 70,460 -0.02(-0.91%)
Jun 11, 2013 2.058 2.087 2.054 2.072 45,554 -0.01(-0.68%)
Jun 10, 2013 2.072 2.087 2.059 2.087 31,497 +0.00(+0.00%)
Jun 07, 2013 2.077 2.096 2.058 2.087 26,054 +0.00(+0.23%)
Jun 06, 2013 2.049 2.087 2.049 2.082 43,879 +0.02(+0.94%)
Jun 05, 2013 2.087 2.091 2.049 2.063 60,365 -0.02(-0.93%)
Jun 04, 2013 2.124 2.129 2.073 2.082 59,431 -0.04(-1.78%)
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.