Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/29/2010	-1.50 / -5.45%	28.00	28.90	26.00	26.00	26.00	0.92	36,100
1/28/2010	-1.00 / -3.51%	26.60	27.50	26.60	27.50	27.50	0.97	500
1/27/2010	+1.90 / +7.14%	28.50	28.50	28.50	28.50	28.50	1.00	16,600
1/26/2010	-2.90 / -9.83%	28.50	28.50	26.60	26.60	26.60	0.94	10,000
1/25/2010	+1.00 / +3.51%	27.60	29.50	27.60	29.50	29.50	1.04	16,800
1/22/2010	+2.20 / +8.37%	26.70	28.50	26.70	28.50	28.50	1.00	19,900
1/21/2010	+0.30 / +1.15%	27.00	27.00	26.00	26.30	26.30	0.93	28,500
1/20/2010	-1.20 / -4.41%	26.00	26.00	26.00	26.00	26.00	0.92	500
1/19/2010	-0.80 / -2.86%	27.20	27.20	27.20	27.20	27.20	0.96	100
1/18/2010	+1.40 / +5.26%	26.20	28.00	26.20	28.00	28.00	0.99	900
1/15/2010	+0.10 / +0.38%	26.20	26.60	26.00	26.60	26.60	0.94	1,500
1/14/2010	-0.20 / -0.75%	26.90	26.90	26.50	26.50	26.50	0.93	9,600
1/13/2010	+0.10 / +0.38%	26.70	27.00	26.70	26.70	26.70	0.94	4,400
1/12/2010	-0.90 / -3.27%	26.60	27.60	26.50	26.60	26.60	0.94	3,500
1/11/2010	-1.50 / -5.17%	27.80	27.80	27.50	27.50	27.50	0.97	2,400
1/8/2010	+0.60 / +2.11%	29.00	29.00	29.00	29.00	29.00	1.02	2,900
1/7/2010	+0.60 / +2.16%	28.50	28.50	28.40	28.40	28.40	1.00	300
1/6/2010	-1.90 / -6.40%	28.40	28.40	27.80	27.80	27.80	0.98	12,000
1/5/2010	+0.40 / +1.37%	29.80	29.80	29.70	29.70	29.70	1.05	800
1/4/2010	+1.30 / +4.64%	29.60	29.60	28.00	29.30	29.30	1.03	9,300
12/31/2009	-0.60 / -2.10%	28.00	28.00	27.50	28.00	28.00	0.99	8,100
12/30/2009	+0.10 / +0.35%	29.00	29.50	28.60	28.60	28.60	1.01	5,800
12/29/2009	-0.50 / -1.72%	29.00	29.00	28.50	28.50	28.50	1.00	700
12/28/2009	-0.20 / -0.68%	29.00	29.00	29.00	29.00	29.00	1.02	0
12/25/2009	-0.60 / -2.01%	29.80	29.80	28.50	29.20	29.20	1.03	23,500
12/24/2009	0.00 / 0.00%	29.80	29.80	29.80	29.80	29.80	1.05	0
12/23/2009	0.00 / 0.00%	29.80	29.80	29.80	29.80	29.80	1.05	0
12/22/2009	+1.10 / +3.83%	29.80	29.80	29.80	29.80	29.80	1.05	100
12/21/2009	+0.80 / +2.87%	28.50	28.80	28.50	28.70	28.70	1.01	9,100
12/18/2009	+1.50 / +5.68%	26.10	28.00	26.00	27.90	27.90	0.98	4,400

<<Previous 30 days Next 30 days>>

DHT News

23/11	Pharmaceutical firms report positive results in Q3
01/12	DHT: Notice of record date for cash dividend payment
25/11	DHT: Board Resolution
20/10	DHT: Financial Statement Quarter 3/2020 (holding company)
20/10	DHT: Financial Statement Quarter 3/2020

More News

Related Companies

	Volume	Price	Change
AGP	500	40.00	-0.74%
BCP	0	10.00	0.00%
BIO	0	11.70	0.00%
CDP	7,300	9.90	1.02%
CNC	1,500	34.20	2.09%
DBD	3,600	52.60	-0.19%
DBM	200	24.40	9.91%
DBT	7,600	11.00	-3.93%
DCL	2,763,800	32.95	6.98%