Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Dht Holdings (NY: DHT )

11.21 -0.15 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2014 3.223 3.223 3.156 3.161 661,785 -0.09(-2.79%)
Jul 30, 2014 3.285 3.295 3.223 3.252 394,169 -0.02(-0.58%)
Jul 29, 2014 3.319 3.319 3.247 3.271 554,417 -0.04(-1.30%)
Jul 28, 2014 3.223 3.323 3.194 3.314 885,839 +0.19(+5.95%)
Jul 25, 2014 3.199 3.237 3.109 3.128 758,768 -0.11(-3.53%)
Jul 24, 2014 3.304 3.347 3.237 3.242 437,466 -0.06(-1.88%)
Jul 23, 2014 3.285 3.352 3.266 3.304 807,782 +0.02(+0.73%)
Jul 22, 2014 3.271 3.304 3.247 3.280 392,531 +0.03(+1.03%)
Jul 21, 2014 3.242 3.268 3.209 3.247 546,038 -0.02(-0.73%)
Jul 18, 2014 3.204 3.309 3.199 3.271 763,449 +0.05(+1.48%)
Jul 17, 2014 3.247 3.285 3.214 3.223 786,020 -0.06(-1.75%)
Jul 16, 2014 3.218 3.285 3.171 3.280 903,252 +0.06(+1.93%)
Jul 15, 2014 3.257 3.261 3.199 3.218 750,242 -0.04(-1.17%)
Jul 14, 2014 3.218 3.271 3.194 3.257 643,104 +0.08(+2.56%)
Jul 11, 2014 3.142 3.199 3.118 3.175 917,632 +0.03(+0.91%)
Jul 10, 2014 3.132 3.187 3.101 3.147 884,584 -0.06(-1.93%)
Jul 09, 2014 3.276 3.338 3.204 3.209 705,408 +0.04(+1.20%)
Jul 08, 2014 3.204 3.204 3.118 3.171 1,201,872 -0.05(-1.48%)
Jul 07, 2014 3.342 3.352 3.214 3.218 1,174,575 -0.14(-4.13%)
Jul 03, 2014 3.357 3.357 3.357 3.357 381,153 +0.00(+0.00%)
Jul 02, 2014 3.400 3.409 3.347 3.357 953,527 -0.04(-1.26%)
Jul 01, 2014 3.448 3.495 3.385 3.400 1,612,997 -0.04(-1.11%)
Jun 30, 2014 3.362 3.467 3.338 3.438 2,322,043 +0.09(+2.56%)
Jun 27, 2014 3.371 3.462 3.347 3.352 14,778,783 -0.02(-0.71%)
Jun 26, 2014 3.376 3.414 3.342 3.376 1,304,645 -0.01(-0.42%)
Jun 25, 2014 3.390 3.457 3.376 3.390 1,409,132 +0.01(+0.42%)
Jun 24, 2014 3.438 3.481 3.352 3.376 1,182,196 -0.06(-1.81%)
Jun 23, 2014 3.476 3.502 3.421 3.438 1,316,620 -0.04(-1.10%)
Jun 20, 2014 3.390 3.491 3.366 3.476 1,691,160 +0.05(+1.39%)
Jun 19, 2014 3.395 3.438 3.342 3.428 913,518 +0.06(+1.84%)
Jun 18, 2014 3.295 3.390 3.214 3.366 1,131,807 +0.07(+2.17%)
Jun 17, 2014 3.328 3.338 3.271 3.295 1,442,072 -0.04(-1.29%)
Jun 16, 2014 3.328 3.385 3.323 3.338 930,097 +0.01(+0.29%)
Jun 13, 2014 3.347 3.366 3.314 3.328 632,137 -0.02(-0.71%)
Jun 12, 2014 3.414 3.414 3.352 3.352 529,303 -0.06(-1.82%)
Jun 11, 2014 3.395 3.448 3.392 3.414 2,408,796 -0.03(-0.83%)
Jun 10, 2014 3.457 3.491 3.414 3.443 582,239 +0.00(+0.00%)
Jun 06, 2014 3.414 3.467 3.395 3.443 846,955 +0.06(+1.84%)
Jun 05, 2014 3.400 3.430 3.304 3.381 1,076,680 -0.02(-0.70%)
Jun 04, 2014 3.309 3.409 3.300 3.405 595,301 +0.10(+3.03%)
Jun 03, 2014 3.362 3.385 3.261 3.304 1,074,263 -0.03(-1.00%)
Jun 02, 2014 3.505 3.519 3.304 3.338 1,143,834 -0.15(-4.38%)
May 30, 2014 3.519 3.557 3.481 3.491 524,180 -0.04(-1.22%)
May 29, 2014 3.524 3.533 3.491 3.533 774,443 +0.00(+0.14%)
May 28, 2014 3.543 3.571 3.510 3.529 367,635 -0.04(-1.07%)
May 27, 2014 3.538 3.576 3.524 3.567 429,528 +0.02(+0.67%)
May 23, 2014 3.553 3.543 3.543 3.543 350,996 -0.03(-0.93%)
May 22, 2014 3.448 3.605 3.448 3.576 581,358 +0.11(+3.31%)
May 21, 2014 3.457 3.538 3.424 3.462 606,486 +0.00(+0.00%)
May 20, 2014 3.543 3.562 3.457 3.462 612,880 -0.06(-1.63%)
May 19, 2014 3.510 3.553 3.491 3.519 595,689 +0.03(+0.96%)
May 16, 2014 3.443 3.505 3.438 3.486 392,952 +0.03(+0.97%)
May 15, 2014 3.500 3.505 3.433 3.452 490,699 -0.06(-1.63%)
May 14, 2014 3.543 3.591 3.486 3.510 815,124 -0.03(-0.81%)
May 13, 2014 3.639 3.662 3.526 3.538 830,519 -0.10(-2.63%)
May 12, 2014 3.529 3.691 3.529 3.634 852,706 +0.15(+4.25%)
May 09, 2014 3.524 3.538 3.481 3.486 503,060 -0.05(-1.35%)
May 08, 2014 3.629 3.667 3.510 3.533 1,319,091 -0.09(-2.50%)
May 07, 2014 3.652 3.667 3.548 3.624 987,125 -0.04(-1.17%)
May 06, 2014 3.676 3.714 3.614 3.667 856,837 -0.01(-0.39%)
May 05, 2014 3.629 3.810 3.600 3.681 808,953 +0.04(+1.18%)
May 02, 2014 3.686 3.691 3.619 3.638 1,149,935 -0.05(-1.29%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.