Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
12/17/2009	-1.70 / -6.05%	26.50	26.50	26.40	26.40	26.40	0.93	700
12/16/2009	-1.40 / -4.75%	28.10	28.10	28.10	28.10	28.10	0.99	100
12/15/2009	+0.50 / +1.72%	29.50	29.50	29.40	29.50	29.50	1.04	1,500
12/14/2009	+0.20 / +0.69%	29.00	29.00	29.00	29.00	29.00	1.02	800
12/11/2009	-0.70 / -2.37%	29.00	29.00	28.80	28.80	28.80	1.01	400
12/10/2009	+0.60 / +2.08%	29.60	30.80	29.40	29.50	29.50	0.97	7,900
12/9/2009	-0.60 / -2.03%	29.00	29.90	28.50	28.90	28.90	0.95	11,500
12/8/2009	+0.20 / +0.68%	31.00	31.00	29.40	29.50	29.50	0.97	6,100
12/7/2009	-0.70 / -2.33%	29.00	30.20	29.00	29.30	29.30	0.96	800
12/4/2009	-0.50 / -1.64%	29.50	30.00	29.50	30.00	30.00	0.99	1,600
12/3/2009	+0.50 / +1.67%	30.00	30.50	30.00	30.50	30.50	1.00	700
12/2/2009	-0.80 / -2.60%	31.90	31.90	30.00	30.00	30.00	0.99	5,300
12/1/2009	+1.70 / +5.84%	30.80	30.80	30.80	30.80	30.80	1.01	3,800
11/30/2009	+1.10 / +3.93%	28.00	29.10	28.00	29.10	29.10	0.96	1,800
11/27/2009	0.00 / 0.00%	26.10	29.90	26.10	28.00	28.00	0.92	5,900
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

<<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%