Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/30/2009	+2.50 / +7.89%	34.30	34.30	34.10	34.20	34.20	1.12	8,700
10/29/2009	-1.30 / -3.94%	33.40	33.40	31.40	31.70	31.70	1.04	14,400
10/28/2009	-0.60 / -1.79%	35.00	35.00	32.60	33.00	33.00	1.08	14,400
10/27/2009	-2.50 / -6.93%	36.10	36.10	33.60	33.60	33.60	1.10	14,300
10/26/2009	-0.40 / -1.10%	36.80	36.80	36.10	36.10	36.10	1.19	9,900
10/23/2009	-0.50 / -1.35%	39.50	39.50	34.50	36.50	36.50	1.20	104,500
10/22/2009	+2.40 / +6.94%	37.00	37.00	37.00	37.00	37.00	1.21	3,700
10/21/2009	+1.80 / +5.49%	34.60	34.60	34.60	34.60	34.60	1.14	8,600
10/20/2009	+1.80 / +5.81%	31.50	32.80	31.50	32.80	32.80	1.08	33,700
10/19/2009	0.00 / 0.00%	30.90	31.50	30.20	31.00	31.00	1.02	12,600
10/16/2009	-1.30 / -4.02%	32.00	32.00	31.00	31.00	31.00	1.02	3,800
10/15/2009	+1.00 / +3.19%	32.00	32.50	31.60	32.30	32.30	1.06	11,300
10/14/2009	+0.70 / +2.29%	31.50	31.50	31.00	31.30	31.30	1.03	4,700
10/13/2009	+0.20 / +0.66%	30.50	31.00	30.50	30.60	30.60	1.00	10,300
10/12/2009	0.00 / 0.00%	30.50	30.50	29.50	30.40	30.40	1.00	12,500
10/9/2009	+0.40 / +1.33%	30.50	30.50	29.60	30.40	30.40	1.00	4,800
10/8/2009	0.00 / 0.00%	30.10	30.40	30.00	30.00	30.00	0.99	2,300
10/7/2009	-0.20 / -0.66%	30.00	31.00	30.00	30.00	30.00	0.99	8,400
10/6/2009	+1.10 / +3.78%	29.50	30.20	29.50	30.20	30.20	0.99	9,800
10/5/2009	+0.10 / +0.34%	29.50	29.50	29.00	29.10	29.10	0.96	5,000
10/2/2009	-1.10 / -3.65%	30.00	30.00	29.00	29.00	29.00	0.95	6,600
10/1/2009	-0.70 / -2.27%	32.00	32.00	29.90	30.10	30.10	0.99	15,000
9/30/2009	-0.80 / -2.53%	31.50	31.50	30.50	30.80	30.80	1.01	3,800
9/29/2009	+0.10 / +0.32%	31.50	31.60	31.40	31.60	31.60	1.04	14,200
9/28/2009	0.00 / 0.00%	32.70	32.70	31.40	31.50	31.50	1.03	17,600
9/25/2009	+1.80 / +6.06%	31.80	31.80	31.00	31.50	31.50	1.03	23,800
9/24/2009	-0.30 / -1.00%	29.60	29.90	29.60	29.70	29.70	0.98	5,900
9/23/2009	-0.50 / -1.64%	30.40	30.70	30.00	30.00	30.00	0.99	14,100
9/22/2009	-0.10 / -0.33%	30.30	30.50	30.20	30.50	30.50	1.00	11,600
9/21/2009	-0.40 / -1.29%	30.70	31.00	29.50	30.60	30.60	1.00	14,400

<<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%