Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/26/2009	-1.50 / -5.08%	28.00	28.20	28.00	28.00	28.00	0.92	1,500
11/25/2009	-2.40 / -7.52%	32.90	32.90	29.50	29.50	29.50	0.97	6,700
11/24/2009	+0.40 / +1.27%	32.50	32.50	31.50	31.90	31.90	1.05	9,100
11/23/2009	+0.50 / +1.61%	31.50	31.50	31.00	31.50	31.50	1.03	1,500
11/20/2009	0.00 / 0.00%	32.00	32.00	31.00	31.00	31.00	1.02	3,600
11/19/2009	+2.00 / +6.90%	31.00	31.00	31.00	31.00	31.00	1.02	5,600
11/18/2009	-1.30 / -4.29%	29.00	29.00	29.00	29.00	29.00	0.95	100
11/17/2009	-0.70 / -2.26%	30.00	30.50	30.00	30.30	30.30	0.99	1,100
11/16/2009	0.00 / 0.00%	31.00	31.00	31.00	31.00	31.00	1.02	300
11/13/2009	-0.40 / -1.27%	31.20	31.50	31.00	31.00	31.00	1.02	8,600
11/12/2009	+1.40 / +4.67%	30.00	31.50	30.00	31.40	31.40	1.03	2,100
11/11/2009	0.00 / 0.00%	29.50	30.00	29.50	30.00	30.00	0.99	3,400
11/10/2009	0.00 / 0.00%	30.50	30.50	30.00	30.00	30.00	0.99	1,700
11/9/2009	-1.20 / -3.85%	31.20	31.20	30.00	30.00	30.00	0.99	6,400
11/6/2009	+0.10 / +0.32%	31.70	31.70	31.20	31.20	31.20	1.02	4,600
11/5/2009	+0.10 / +0.32%	31.00	31.30	31.00	31.10	31.10	1.02	8,700
11/4/2009	0.00 / 0.00%	31.90	31.90	30.60	31.00	31.00	1.02	12,400
11/3/2009	-1.00 / -3.13%	32.00	32.00	30.00	31.00	31.00	1.02	6,800
11/2/2009	-2.20 / -6.43%	32.10	33.00	31.90	32.00	32.00	1.05	18,700
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

<<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%