Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dht Holdings (NY: DHT )

10.79 -0.52 (-4.60%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jan 31, 2019 2.468 2.523 2.449 2.486 1,081,491 +0.01(+0.50%)
Jan 30, 2019 2.462 2.517 2.449 2.474 974,700 +0.02(+1.00%)
Jan 29, 2019 2.474 2.511 2.425 2.449 1,174,039 -0.02(-0.99%)
Jan 28, 2019 2.517 2.517 2.456 2.474 1,165,188 -0.06(-2.42%)
Jan 25, 2019 2.621 2.640 2.535 2.535 1,962,187 -0.06(-2.36%)
Jan 24, 2019 2.640 2.640 2.597 2.597 630,380 -0.06(-2.08%)
Jan 23, 2019 2.658 2.664 2.597 2.652 661,980 +0.00(+0.00%)
Jan 22, 2019 2.664 2.695 2.597 2.652 1,488,149 -0.03(-1.14%)
Jan 18, 2019 2.695 2.726 2.670 2.683 839,215 +0.01(+0.23%)
Jan 17, 2019 2.640 2.689 2.640 2.677 680,101 -0.02(-0.68%)
Jan 16, 2019 2.634 2.744 2.628 2.695 922,514 +0.05(+1.86%)
Jan 15, 2019 2.609 2.670 2.609 2.646 447,719 +0.04(+1.65%)
Jan 14, 2019 2.615 2.621 2.566 2.603 960,096 -0.02(-0.93%)
Jan 11, 2019 2.640 2.640 2.560 2.628 843,287 +0.02(+0.71%)
Jan 10, 2019 2.615 2.646 2.523 2.609 1,081,288 -0.11(-4.06%)
Jan 09, 2019 2.763 2.775 2.692 2.720 529,466 +0.01(+0.45%)
Jan 08, 2019 2.707 2.744 2.677 2.707 1,639,688 +0.03(+1.15%)
Jan 07, 2019 2.609 2.695 2.578 2.677 1,475,237 +0.06(+2.35%)
Jan 04, 2019 2.572 2.664 2.560 2.615 2,063,831 +0.09(+3.65%)
Jan 03, 2019 2.517 2.566 2.474 2.523 1,180,075 +0.04(+1.48%)
Jan 02, 2019 2.449 2.548 2.407 2.486 1,087,974 +0.08(+3.32%)
Dec 31, 2018 2.425 2.449 2.394 2.407 664,758 -0.01(-0.25%)
Dec 28, 2018 2.499 2.505 2.370 2.413 1,007,644 -0.09(-3.44%)
Dec 27, 2018 2.517 2.517 2.419 2.499 893,658 -0.06(-2.40%)
Dec 26, 2018 2.480 2.591 2.449 2.560 1,259,354 +0.09(+3.47%)
Dec 24, 2018 2.486 2.529 2.456 2.474 963,827 -0.04(-1.47%)
Dec 21, 2018 2.468 2.572 2.468 2.511 1,588,677 +0.04(+1.49%)
Dec 20, 2018 2.517 2.529 2.443 2.474 1,523,505 -0.06(-2.18%)
Dec 19, 2018 2.468 2.542 2.468 2.529 2,102,614 +0.06(+2.49%)
Dec 18, 2018 2.474 2.499 2.407 2.468 1,569,196 -0.01(-0.49%)
Dec 17, 2018 2.560 2.585 2.468 2.480 1,881,531 -0.09(-3.58%)
Dec 14, 2018 2.628 2.628 2.474 2.572 2,039,560 -0.07(-2.56%)
Dec 13, 2018 2.664 2.677 2.603 2.640 845,672 -0.02(-0.92%)
Dec 12, 2018 2.670 2.726 2.649 2.664 642,004 +0.03(+1.17%)
Dec 11, 2018 2.689 2.720 2.615 2.634 2,069,514 -0.02(-0.69%)
Dec 10, 2018 2.646 2.680 2.535 2.652 2,732,669 -0.02(-0.92%)
Dec 07, 2018 2.677 2.720 2.640 2.677 1,468,464 +0.04(+1.63%)
Dec 06, 2018 2.621 2.689 2.542 2.634 2,569,354 -0.04(-1.61%)
Dec 04, 2018 2.812 2.812 2.664 2.677 1,082,412 -0.14(-5.01%)
Dec 03, 2018 2.799 2.855 2.781 2.818 1,088,930 +0.04(+1.55%)
Nov 30, 2018 2.892 2.977 2.732 2.775 2,562,278 -0.20(-6.61%)
Nov 29, 2018 2.990 3.057 2.934 2.971 1,584,235 -0.02(-0.62%)
Nov 28, 2018 2.904 3.020 2.763 2.990 1,753,178 +0.10(+3.40%)
Nov 27, 2018 2.695 2.971 2.695 2.892 2,182,569 +0.28(+10.56%)
Nov 26, 2018 2.646 2.707 2.566 2.615 1,467,152 -0.01(-0.47%)
Nov 23, 2018 2.621 2.695 2.621 2.628 1,010,414 -0.04(-1.61%)
Nov 21, 2018 2.670 2.670 2.670 0 +0.15(+5.84%)
Nov 20, 2018 2.713 2.713 2.505 2.523 4,052,257 -0.23(-8.46%)
Nov 19, 2018 2.769 2.781 2.732 2.756 1,196,127 -0.04(-1.53%)
Nov 16, 2018 2.812 2.830 2.769 2.799 1,233,737 -0.02(-0.87%)
Nov 15, 2018 2.799 2.873 2.799 2.824 1,323,510 +0.01(+0.22%)
Nov 14, 2018 2.855 2.885 2.793 2.818 1,505,423 +0.00(+0.00%)
Nov 13, 2018 2.940 2.983 2.806 2.818 2,204,883 -0.13(-4.55%)
Nov 12, 2018 3.087 3.087 2.922 2.952 2,653,202 -0.15(-4.73%)
Nov 09, 2018 3.154 3.154 3.056 3.099 1,333,348 -0.09(-2.69%)
Nov 08, 2018 3.209 3.243 3.178 3.185 1,791,386 -0.02(-0.57%)
Nov 07, 2018 3.337 3.344 3.154 3.203 2,031,666 -0.13(-4.03%)
Nov 06, 2018 3.264 3.362 3.194 3.337 2,469,140 +0.10(+3.21%)
Nov 05, 2018 3.362 3.362 3.215 3.233 2,073,289 -0.12(-3.47%)
Nov 02, 2018 3.166 3.423 3.148 3.350 6,373,404 +0.21(+6.82%)
Nov 01, 2018 3.117 3.178 3.044 3.136 4,013,489 +0.06(+1.99%)
Oct 31, 2018 3.142 3.157 3.035 3.075 3,120,139 -0.04(-1.18%)
Oct 30, 2018 3.038 3.148 3.020 3.111 1,997,547 +0.06(+2.00%)
Oct 29, 2018 3.123 3.178 3.001 3.050 3,120,977 -0.01(-0.40%)
Oct 26, 2018 2.897 3.172 2.885 3.062 4,302,870 +0.15(+5.25%)
Oct 25, 2018 2.861 2.934 2.861 2.910 1,445,094 +0.10(+3.48%)
Oct 24, 2018 2.867 2.971 2.812 2.812 1,685,136 -0.07(-2.54%)
Oct 23, 2018 2.903 2.928 2.824 2.885 1,217,785 -0.06(-2.07%)
Oct 22, 2018 2.971 3.026 2.934 2.946 1,021,652 -0.01(-0.41%)
Oct 19, 2018 3.038 3.062 2.906 2.958 1,445,578 +0.04(+1.26%)
Oct 18, 2018 2.995 3.032 2.891 2.922 1,194,560 -0.11(-3.63%)
Oct 17, 2018 3.050 3.050 3.004 3.032 576,215 -0.02(-0.80%)
Oct 16, 2018 2.965 3.065 2.958 3.056 1,528,085 +0.12(+3.95%)
Oct 15, 2018 2.910 2.971 2.903 2.940 715,608 +0.03(+1.05%)
Oct 12, 2018 2.885 3.007 2.885 2.910 981,606 +0.04(+1.49%)
Oct 11, 2018 2.848 2.916 2.799 2.867 1,737,378 +0.01(+0.21%)
Oct 10, 2018 3.032 3.056 2.855 2.861 1,509,616 -0.18(-6.02%)
Oct 09, 2018 3.026 3.062 3.007 3.044 899,502 +0.02(+0.81%)
Oct 08, 2018 3.056 3.081 3.001 3.020 755,470 -0.05(-1.59%)
Oct 05, 2018 3.056 3.099 3.044 3.068 1,353,798 +0.04(+1.21%)
Oct 04, 2018 3.001 3.056 3.001 3.032 1,943,972 +0.02(+0.61%)
Oct 03, 2018 3.007 3.050 2.989 3.013 2,981,412 +0.02(+0.82%)
Oct 02, 2018 2.983 3.038 2.968 2.989 1,948,540 +0.01(+0.20%)
Oct 01, 2018 2.879 2.989 2.879 2.983 2,101,823 +0.11(+3.83%)
Sep 28, 2018 2.885 2.934 2.830 2.873 2,528,617 -0.01(-0.42%)
Sep 27, 2018 2.769 2.946 2.751 2.885 2,041,930 +0.09(+3.28%)
Sep 26, 2018 2.842 2.848 2.781 2.793 431,430 -0.06(-1.93%)
Sep 25, 2018 2.885 2.934 2.842 2.848 644,448 -0.02(-0.64%)
Sep 24, 2018 2.818 2.879 2.793 2.867 937,657 +0.06(+1.96%)
Sep 21, 2018 2.818 2.839 2.799 2.812 896,533 +0.00(+0.00%)
Sep 20, 2018 2.781 2.836 2.781 2.812 1,183,080 +0.05(+1.77%)
Sep 19, 2018 2.763 2.818 2.751 2.763 848,263 -0.01(-0.22%)
Sep 18, 2018 2.751 2.824 2.732 2.769 983,840 +0.05(+1.80%)
Sep 17, 2018 2.769 2.806 2.689 2.720 662,801 -0.04(-1.55%)
Sep 14, 2018 2.732 2.781 2.732 2.763 372,028 +0.03(+1.12%)
Sep 13, 2018 2.751 2.757 2.671 2.732 554,928 -0.02(-0.89%)
Sep 12, 2018 2.812 2.824 2.751 2.757 758,588 -0.04(-1.53%)
Sep 11, 2018 2.781 2.817 2.781 2.799 502,773 +0.01(+0.44%)
Sep 10, 2018 2.793 2.821 2.784 2.787 559,312 +0.01(+0.22%)
Sep 07, 2018 2.720 2.787 2.711 2.781 514,852 +0.06(+2.02%)
Sep 06, 2018 2.751 2.769 2.714 2.726 594,211 -0.04(-1.33%)
Sep 05, 2018 2.806 2.806 2.751 2.763 351,104 -0.04(-1.53%)
Sep 04, 2018 2.861 2.861 2.748 2.806 770,447 -0.06(-1.92%)
Aug 31, 2018 2.861 2.861 2.861 0 +0.01(+0.43%)
Aug 30, 2018 2.842 2.867 2.818 2.848 1,186,994 +0.00(+0.00%)
Aug 29, 2018 2.879 2.940 2.824 2.848 3,559,853 +0.01(+0.21%)
Aug 28, 2018 2.806 2.891 2.806 2.842 1,908,301 +0.04(+1.31%)
Aug 27, 2018 2.787 2.833 2.769 2.806 1,272,954 +0.04(+1.32%)
Aug 24, 2018 2.781 2.787 2.738 2.769 718,862 +0.02(+0.67%)
Aug 23, 2018 2.751 2.806 2.714 2.751 1,857,632 +0.00(+0.00%)
Aug 22, 2018 2.678 2.751 2.671 2.751 1,606,601 +0.09(+3.43%)
Aug 21, 2018 2.598 2.714 2.598 2.659 2,214,452 +0.09(+3.31%)
Aug 20, 2018 2.550 2.598 2.513 2.574 2,678,426 +0.04(+1.44%)
Aug 17, 2018 2.507 2.665 2.495 2.538 4,723,775 +0.02(+0.97%)
Aug 16, 2018 2.586 2.611 2.507 2.513 2,677,618 -0.04(-1.67%)
Aug 15, 2018 2.550 2.623 2.513 2.556 1,458,490 -0.03(-1.18%)
Aug 14, 2018 2.605 2.617 2.550 2.586 1,257,266 -0.04(-1.39%)
Aug 13, 2018 2.611 2.644 2.580 2.623 828,340 -0.01(-0.46%)
Aug 10, 2018 2.647 2.690 2.617 2.635 669,637 -0.02(-0.92%)
Aug 09, 2018 2.745 2.757 2.647 2.659 688,750 -0.07(-2.46%)
Aug 08, 2018 2.647 2.799 2.647 2.726 2,139,731 +0.02(+0.67%)
Aug 07, 2018 2.714 2.751 2.665 2.708 1,661,118 +0.04(+1.37%)
Aug 06, 2018 2.726 2.763 2.635 2.671 961,930 -0.05(-2.01%)
Aug 03, 2018 2.647 2.732 2.644 2.726 1,479,774 +0.07(+2.52%)
Aug 02, 2018 2.586 2.720 2.562 2.659 972,914 +0.07(+2.82%)
Aug 01, 2018 2.574 2.605 2.562 2.586 1,404,173 +0.00(+0.00%)
Jul 31, 2018 2.641 2.665 2.586 2.586 1,340,130 -0.04(-1.62%)
Jul 30, 2018 2.671 2.671 2.620 2.629 571,794 -0.04(-1.59%)
Jul 27, 2018 2.629 2.690 2.629 2.671 1,066,818 -0.01(-0.23%)
Jul 26, 2018 2.586 2.684 2.586 2.678 680,509 +0.08(+3.04%)
Jul 25, 2018 2.598 2.629 2.580 2.598 1,330,245 -0.01(-0.23%)
Jul 24, 2018 2.623 2.659 2.580 2.605 1,092,164 -0.09(-3.39%)
Jul 23, 2018 2.757 2.787 2.690 2.696 602,155 -0.05(-1.77%)
Jul 20, 2018 2.818 2.818 2.726 2.745 652,630 -0.07(-2.59%)
Jul 19, 2018 2.824 2.884 2.811 2.818 488,001 +0.01(+0.22%)
Jul 18, 2018 2.732 2.842 2.720 2.811 931,845 +0.08(+2.90%)
Jul 17, 2018 2.781 2.799 2.726 2.732 940,282 -0.05(-1.75%)
Jul 16, 2018 2.811 2.811 2.708 2.781 1,044,701 -0.05(-1.93%)
Jul 13, 2018 2.891 2.891 2.830 2.836 438,631 -0.04(-1.27%)
Jul 12, 2018 2.921 2.921 2.821 2.872 781,897 -0.04(-1.26%)
Jul 11, 2018 2.958 2.958 2.909 2.909 947,172 -0.07(-2.25%)
Jul 10, 2018 2.878 2.982 2.878 2.976 1,779,918 +0.10(+3.38%)
Jul 09, 2018 2.951 2.951 2.839 2.878 938,384 -0.05(-1.66%)
Jul 06, 2018 2.939 2.951 2.878 2.927 1,000,232 +0.00(+0.00%)
Jul 05, 2018 2.939 2.982 2.903 2.927 1,221,869 +0.01(+0.21%)
Jul 03, 2018 2.921 2.921 2.921 0 +0.06(+2.13%)
Jul 02, 2018 2.836 2.872 2.802 2.860 1,242,379 +0.01(+0.21%)
Jun 29, 2018 2.872 2.830 2.854 884,964 +0.00(+0.00%)
Jun 28, 2018 2.884 2.884 2.830 2.854 1,225,907 -0.02(-0.64%)
Jun 27, 2018 2.872 2.951 2.854 2.872 1,172,510 +0.00(+0.00%)
Jun 26, 2018 2.787 2.884 2.757 2.872 2,190,766 +0.07(+2.61%)
Jun 25, 2018 2.976 2.979 2.738 2.799 3,177,556 -0.18(-5.93%)
Jun 22, 2018 2.878 3.034 2.872 2.976 3,229,512 +0.11(+3.82%)
Jun 21, 2018 2.872 2.927 2.854 2.866 2,682,748 -0.01(-0.21%)
Jun 20, 2018 2.769 2.884 2.763 2.872 3,660,932 +0.11(+3.96%)
Jun 19, 2018 2.671 2.790 2.665 2.763 2,464,823 +0.09(+3.18%)
Jun 18, 2018 2.617 2.702 2.586 2.678 5,427,190 +0.19(+7.84%)
Jun 15, 2018 2.586 2.455 2.483 2,088,740 -0.10(-4.00%)
Jun 14, 2018 2.544 2.586 2.525 2.586 874,889 +0.05(+1.92%)
Jun 13, 2018 2.532 2.550 2.495 2.538 804,414 +0.01(+0.48%)
Jun 12, 2018 2.592 2.598 2.489 2.525 843,561 -0.08(-3.04%)
Jun 11, 2018 2.605 2.629 2.580 2.605 1,182,271 -0.01(-0.47%)
Jun 08, 2018 2.611 2.644 2.580 2.617 1,300,073 +0.01(+0.23%)
Jun 07, 2018 2.605 2.650 2.580 2.611 1,092,535 +0.01(+0.47%)
Jun 06, 2018 2.580 2.598 1,261,049 +0.01(+0.23%)
Jun 05, 2018 2.568 2.592 2.550 2.592 1,872,678 +0.01(+0.47%)
Jun 04, 2018 2.562 2.653 2.550 2.580 2,838,682 +0.04(+1.68%)
Jun 01, 2018 2.525 2.659 2.495 2.538 2,047,651 +0.02(+0.72%)
May 31, 2018 2.513 2.556 2.471 2.519 2,486,576 +0.01(+0.49%)
May 30, 2018 2.434 2.556 2.428 2.507 1,950,581 +0.08(+3.26%)
May 29, 2018 2.379 2.458 2.373 2.428 2,105,799 +0.05(+2.31%)
May 25, 2018 2.373 2.373 2.373 0 +0.09(+4.00%)
May 24, 2018 2.270 2.306 2.264 2.282 661,598 +0.00(+0.00%)
May 23, 2018 2.282 2.300 2.264 2.282 890,423 -0.01(-0.27%)
May 22, 2018 2.288 2.312 2.282 2.288 385,569 +0.00(+0.00%)
May 21, 2018 2.264 2.300 2.258 2.288 721,196 +0.02(+1.08%)
May 18, 2018 2.282 2.306 2.258 2.264 557,668 +0.00(+0.00%)
May 17, 2018 2.276 2.300 2.252 2.264 543,544 -0.02(-0.80%)
May 16, 2018 2.270 2.294 2.270 2.282 574,823 +0.02(+1.07%)
May 15, 2018 2.312 2.333 2.258 2.258 381,529 -0.05(-2.36%)
May 14, 2018 2.336 2.361 2.300 2.312 691,907 -0.01(-0.26%)
May 11, 2018 2.361 2.361 2.306 2.318 678,011 -0.04(-1.54%)
May 10, 2018 2.361 2.367 2.336 2.355 898,693 +0.00(+0.00%)
May 09, 2018 2.221 2.367 2.221 2.355 1,461,930 +0.15(+6.58%)
May 08, 2018 2.161 2.227 2.161 2.209 1,118,269 +0.00(+0.00%)
May 07, 2018 2.203 2.240 2.197 2.209 594,229 +0.01(+0.55%)
May 04, 2018 2.173 2.221 2.173 2.197 542,429 +0.01(+0.55%)
May 03, 2018 2.203 2.215 2.167 2.185 202,423 -0.02(-0.82%)
May 02, 2018 2.209 2.233 2.197 2.203 632,155 -0.01(-0.27%)
May 01, 2018 2.209 2.221 2.185 2.209 462,371 +0.01(+0.55%)
Apr 30, 2018 2.191 2.215 2.173 2.197 698,803 +0.02(+0.83%)
Apr 27, 2018 2.276 2.294 2.179 2.179 1,174,191 -0.11(-4.76%)
Apr 26, 2018 2.318 2.318 2.282 2.288 553,878 -0.01(-0.53%)
Apr 25, 2018 2.306 2.318 2.258 2.300 834,311 -0.01(-0.52%)
Apr 24, 2018 2.355 2.355 2.288 2.312 1,651,202 -0.02(-1.04%)
Apr 23, 2018 2.318 2.336 2.294 2.336 539,908 +0.01(+0.26%)
Apr 20, 2018 2.294 2.336 2.282 2.330 1,310,717 -0.01(-0.52%)
Apr 19, 2018 2.294 2.349 2.291 2.342 1,462,003 +0.05(+2.11%)
Apr 18, 2018 2.300 2.324 2.270 2.294 904,814 +0.01(+0.26%)
Apr 17, 2018 2.282 2.294 2.264 2.288 320,672 +0.01(+0.53%)
Apr 16, 2018 2.258 2.288 2.227 2.276 441,884 +0.02(+0.80%)
Apr 13, 2018 2.252 2.264 2.233 2.258 850,337 +0.01(+0.27%)
Apr 12, 2018 2.227 2.264 2.218 2.252 885,999 +0.04(+1.64%)
Apr 11, 2018 2.167 2.221 2.149 2.215 605,369 +0.05(+2.23%)
Apr 10, 2018 2.106 2.185 2.094 2.167 496,594 +0.08(+4.07%)
Apr 09, 2018 2.106 2.125 2.082 2.082 651,548 -0.01(-0.58%)
Apr 06, 2018 2.203 2.203 2.088 2.094 1,279,281 -0.10(-4.68%)
Apr 05, 2018 2.161 2.209 2.094 2.197 1,302,766 +0.05(+2.25%)
Apr 04, 2018 2.010 2.155 2.003 2.149 1,174,266 +0.13(+6.29%)
Apr 03, 2018 2.022 2.064 1.982 2.022 1,526,492 +0.01(+0.30%)
Apr 02, 2018 2.058 2.094 2.010 2.016 1,330,440 -0.04(-2.06%)
Mar 29, 2018 2.058 2.058 2.058 0 -0.01(-0.58%)
Mar 28, 2018 2.197 2.208 2.052 2.070 2,729,658 -0.13(-6.04%)
Mar 27, 2018 2.227 2.246 2.185 2.203 1,130,202 -0.03(-1.35%)
Mar 26, 2018 2.282 2.300 2.215 2.233 868,956 -0.02(-1.07%)
Mar 23, 2018 2.336 2.367 2.258 2.258 1,542,792 +0.03(+1.36%)
Mar 22, 2018 2.258 2.288 2.206 2.227 991,457 -0.05(-2.39%)
Mar 21, 2018 2.227 2.306 2.227 2.282 1,174,479 +0.05(+2.45%)
Mar 20, 2018 2.282 2.294 2.215 2.227 707,191 -0.04(-1.87%)
Mar 19, 2018 2.312 2.318 2.240 2.270 871,439 -0.07(-2.85%)
Mar 16, 2018 2.191 2.355 2.191 2.336 1,852,912 +0.15(+6.93%)
Mar 15, 2018 2.221 2.221 2.167 2.185 681,332 -0.03(-1.37%)
Mar 14, 2018 2.209 2.227 2.185 2.215 829,284 +0.01(+0.55%)
Mar 13, 2018 2.233 2.246 2.197 2.203 544,740 -0.02(-0.82%)
Mar 12, 2018 2.191 2.264 2.173 2.221 1,339,223 +0.04(+1.94%)
Mar 09, 2018 2.179 2.203 2.167 2.179 968,989 +0.01(+0.56%)
Mar 08, 2018 2.215 2.240 2.143 2.167 1,258,963 -0.05(-2.19%)
Mar 07, 2018 2.209 2.215 1,196,754 -0.03(-1.35%)
Mar 06, 2018 2.306 2.330 2.227 2.246 1,882,472 +0.05(+2.20%)
Mar 05, 2018 2.203 2.258 2.197 2.197 594,973 -0.02(-1.09%)
Mar 02, 2018 2.215 2.233 2.191 2.221 1,307,945 +0.01(+0.27%)
Mar 01, 2018 2.264 2.264 2.197 2.215 466,096 -0.06(-2.66%)
Feb 28, 2018 2.221 2.367 2.221 2.276 1,598,815 +0.06(+2.73%)
Feb 27, 2018 2.270 2.282 2.215 2.215 452,828 -0.05(-2.40%)
Feb 26, 2018 2.282 2.294 2.240 2.270 502,999 -0.01(-0.53%)
Feb 23, 2018 2.246 2.282 2.221 2.282 476,410 +0.04(+1.89%)
Feb 22, 2018 2.237 2.240 540,826 -0.03(-1.33%)
Feb 21, 2018 2.270 2.300 2.258 2.270 817,607 +0.01(+0.27%)
Feb 20, 2018 2.336 2.336 2.264 2.264 1,097,280 -0.07(-2.86%)
Feb 16, 2018 2.330 2.330 2.330 0 -0.02(-1.03%)
Feb 15, 2018 2.355 2.391 2.330 2.355 2,262,365 +0.02(+0.77%)
Feb 14, 2018 2.276 2.355 2.276 2.336 2,082,938 +0.04(+1.84%)
Feb 13, 2018 2.234 2.324 2.228 2.294 1,739,082 +0.04(+1.60%)
Feb 12, 2018 2.276 2.294 2.249 2.258 2,880,285 +0.08(+3.88%)
Feb 09, 2018 2.120 2.186 2.072 2.174 2,241,219 +0.07(+3.14%)
Feb 08, 2018 2.150 2.150 2.102 2.108 1,667,621 -0.04(-1.96%)
Feb 07, 2018 2.047 2.171 2.047 2.150 1,663,859 +0.10(+5.00%)
Feb 06, 2018 1.993 2.108 1.969 2.047 2,121,354 -0.03(-1.59%)
Feb 05, 2018 2.108 2.120 2.062 2.081 2,078,952 -0.05(-2.40%)
Feb 02, 2018 2.174 2.174 2.096 2.132 2,712,156 -0.05(-2.48%)
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.