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 )

12.49 -0.15 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 28, 2012 2.943 3.025 2.923 3.020 78,930 +0.07(+2.29%)
Sep 27, 2012 3.020 3.025 2.923 2.952 148,648 -0.05(-1.77%)
Sep 26, 2012 3.111 3.116 2.996 3.005 187,676 -0.11(-3.41%)
Sep 25, 2012 3.213 3.266 3.111 3.111 90,024 -0.07(-2.27%)
Sep 24, 2012 3.256 3.256 3.184 3.184 88,086 -0.07(-2.08%)
Sep 21, 2012 3.256 3.256 3.227 3.251 180,236 +0.02(+0.75%)
Sep 20, 2012 3.256 3.295 3.198 3.227 127,825 -0.05(-1.62%)
Sep 19, 2012 3.251 3.353 3.247 3.280 196,824 +0.02(+0.59%)
Sep 18, 2012 3.285 3.285 3.184 3.261 110,709 -0.01(-0.44%)
Sep 17, 2012 3.213 3.372 3.169 3.275 207,089 +0.06(+1.95%)
Sep 14, 2012 3.073 3.237 3.073 3.213 287,585 +0.14(+4.72%)
Sep 13, 2012 3.025 3.111 3.015 3.068 180,899 +0.04(+1.27%)
Sep 12, 2012 3.073 3.087 3.015 3.029 132,645 -0.01(-0.48%)
Sep 11, 2012 2.986 3.068 2.972 3.044 145,449 +0.07(+2.44%)
Sep 10, 2012 2.976 3.058 2.894 2.972 212,958 +0.01(+0.33%)
Sep 07, 2012 2.793 2.986 2.788 2.962 260,033 +0.17(+6.23%)
Sep 06, 2012 2.726 2.822 2.721 2.788 108,909 +0.09(+3.21%)
Sep 05, 2012 2.672 2.706 2.672 2.701 62,083 +0.00(+0.18%)
Sep 04, 2012 2.663 2.721 2.653 2.697 42,752 +0.03(+1.08%)
Aug 31, 2012 2.615 2.726 2.596 2.668 85,491 +0.07(+2.79%)
Aug 30, 2012 2.605 2.605 2.586 2.595 125,682 -0.05(-1.82%)
Aug 29, 2012 2.726 2.726 2.626 2.644 216,979 -0.06(-2.14%)
Aug 27, 2012 2.735 2.735 2.677 2.701 134,585 -0.02(-0.88%)
Aug 24, 2012 2.716 2.764 2.716 2.726 76,600 +0.01(+0.36%)
Aug 23, 2012 2.745 2.783 2.716 2.716 128,625 -0.04(-1.40%)
Aug 22, 2012 2.774 2.817 2.735 2.755 74,834 -0.03(-1.21%)
Aug 21, 2012 2.837 2.837 2.788 2.788 82,085 -0.02(-0.86%)
Aug 20, 2012 2.774 2.880 2.752 2.812 291,470 +0.04(+1.39%)
Aug 17, 2012 2.803 2.827 2.774 2.774 91,884 -0.02(-0.69%)
Aug 16, 2012 2.808 2.832 2.779 2.793 115,230 -0.01(-0.34%)
Aug 15, 2012 2.764 2.827 2.750 2.803 95,887 +0.03(+1.04%)
Aug 14, 2012 2.851 2.851 2.735 2.774 190,953 -0.04(-1.54%)
Aug 13, 2012 2.885 2.885 2.779 2.817 172,711 -0.06(-2.01%)
Aug 10, 2012 2.957 2.957 2.846 2.875 168,080 -0.08(-2.77%)
Aug 09, 2012 3.078 3.136 2.928 2.957 238,986 -0.12(-3.77%)
Aug 08, 2012 3.068 3.136 3.063 3.073 137,551 -0.01(-0.47%)
Aug 07, 2012 3.049 3.136 3.025 3.087 283,683 -0.17(-5.19%)
Aug 06, 2012 3.073 3.329 3.073 3.256 475,437 +0.18(+5.97%)
Aug 03, 2012 3.111 3.193 3.065 3.073 181,380 +0.01(+0.32%)
Aug 02, 2012 3.025 3.116 2.985 3.063 283,996 +0.04(+1.44%)
Aug 01, 2012 3.222 3.271 3.020 3.020 288,507 -0.17(-5.30%)
Jul 31, 2012 3.136 3.242 3.039 3.189 317,782 +0.07(+2.16%)
Jul 30, 2012 2.957 3.160 2.957 3.121 226,644 +0.21(+7.12%)
Jul 27, 2012 2.837 2.962 2.832 2.914 156,055 +0.10(+3.60%)
Jul 26, 2012 2.962 2.962 2.798 2.812 250,105 -0.11(-3.80%)
Jul 25, 2012 2.928 2.943 2.870 2.923 140,595 -0.00(-0.16%)
Jul 24, 2012 2.899 2.962 2.804 2.928 217,162 -0.00(-0.16%)
Jul 23, 2012 2.933 3.029 2.909 2.933 151,903 -0.11(-3.49%)
Jul 20, 2012 3.193 3.193 2.996 3.039 347,970 -0.18(-5.55%)
Jul 19, 2012 3.382 3.425 3.203 3.218 358,074 -0.15(-4.44%)
Jul 18, 2012 3.613 3.681 3.367 3.367 259,442 -0.30(-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.