Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/25/2010	+3.60 / +6.28%	57.00	60.90	57.00	60.90	60.90	2.14	67,900
6/24/2010	+3.70 / +6.90%	53.60	57.30	53.60	57.30	57.30	2.02	84,900
6/23/2010	+2.90 / +5.72%	53.60	53.60	53.60	53.60	53.60	1.89	55,400
6/22/2010	+2.20 / +4.54%	47.00	50.70	47.00	50.70	50.70	1.79	288,400
6/21/2010	-3.00 / -5.83%	48.00	49.00	46.60	48.50	48.50	1.71	873,600
6/18/2010	-3.00 / -5.50%	51.90	51.90	48.70	51.50	51.50	1.81	87,600
6/17/2010	0.00 / 0.00%	49.00	54.60	47.60	54.50	54.50	1.92	141,200
6/16/2010	+2.00 / +3.81%	50.00	55.00	48.40	54.50	54.50	1.92	266,500
6/15/2010	-0.50 / -0.94%	52.50	53.00	49.60	52.50	52.50	1.85	92,100
6/14/2010	-1.10 / -2.03%	52.00	54.00	52.00	53.00	53.00	1.87	93,200
6/11/2010	+0.80 / +1.50%	54.00	54.10	52.60	54.10	54.10	1.90	83,800
6/10/2010	+1.30 / +2.50%	50.00	53.30	46.50	53.30	53.30	1.88	91,100
6/9/2010	+2.60 / +5.26%	52.50	52.50	48.30	52.00	52.00	1.83	114,600
6/8/2010	+3.20 / +6.93%	49.30	49.40	47.00	49.40	49.40	1.74	43,600
6/7/2010	+3.00 / +6.94%	46.20	46.20	46.20	46.20	46.20	1.63	19,900
6/4/2010	+2.80 / +6.93%	43.20	43.20	43.20	43.20	43.20	1.52	14,500
6/3/2010	-1.00 / -2.42%	40.40	40.40	40.40	40.40	40.40	1.42	17,800
6/2/2010	+0.40 / +0.98%	36.30	41.40	36.30	41.40	41.40	1.46	639,400
6/1/2010	+2.00 / +5.13%	38.50	41.00	38.50	41.00	41.00	1.44	32,600
5/31/2010	+0.20 / +0.52%	39.00	39.00	39.00	39.00	39.00	1.37	16,000
5/28/2010	+0.10 / +0.26%	38.80	38.80	38.80	38.80	38.80	1.37	10,100
5/27/2010	+1.80 / +4.88%	35.40	38.70	35.40	38.70	38.70	1.36	68,900
5/26/2010	-1.60 / -4.16%	35.90	36.90	35.90	36.90	36.90	1.30	40,000
5/25/2010	+0.10 / +0.26%	38.50	38.80	38.50	38.50	38.50	1.36	6,100
5/24/2010	+2.10 / +5.79%	35.80	38.40	35.00	38.40	38.40	1.35	89,000
5/21/2010	+0.80 / +2.25%	37.00	37.00	35.50	36.30	36.30	1.28	24,500
5/20/2010	-0.50 / -1.39%	35.60	35.60	35.50	35.50	35.50	1.25	9,000
5/19/2010	+0.50 / +1.41%	35.50	36.00	35.50	36.00	36.00	1.27	120,000
5/18/2010	0.00 / 0.00%	35.50	35.50	34.50	35.50	35.50	1.25	39,500
5/17/2010	-0.50 / -1.39%	35.60	36.80	35.50	35.50	35.50	1.25	39,100

<<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	3,000	40.00	-0.74%
BCP	0	10.00	0.00%
BIO	0	11.70	0.00%
CDP	1,300	9.90	0.00%
CNC	1,100	33.30	3.74%
DBD	15,100	52.80	-0.19%
DBM	1,100	22.10	-0.90%
DBT	1,100	11.45	-0.87%
DCL	666,300	30.95	-0.16%