Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/26/2009	+0.50 / +1.75%	29.30	29.30	28.20	29.00	29.00	0.95	7,900
6/25/2009	-1.00 / -3.39%	30.80	30.80	28.20	28.50	28.50	0.94	23,500
6/24/2009	+1.50 / +5.36%	27.60	29.50	27.60	29.50	29.50	0.97	15,200
6/23/2009	-0.30 / -1.06%	26.60	28.00	26.60	28.00	28.00	0.92	35,500
6/22/2009	-2.20 / -7.21%	28.70	29.00	28.10	28.30	28.30	0.93	36,700
6/19/2009	-0.90 / -2.87%	31.00	31.00	30.00	30.50	30.50	1.00	16,800
6/18/2009	+0.80 / +2.61%	31.40	31.40	30.50	31.40	31.40	1.03	46,900
6/17/2009	+1.60 / +5.52%	28.60	30.60	28.40	30.60	30.60	1.00	36,000
6/16/2009	-1.70 / -5.54%	29.00	29.00	28.50	29.00	29.00	0.95	27,900
6/15/2009	-1.20 / -3.76%	32.30	34.00	29.80	30.70	30.70	1.01	52,700
6/12/2009	+0.90 / +2.90%	32.00	32.20	30.60	31.90	31.90	1.05	60,700
6/11/2009	+0.70 / +2.31%	30.00	31.00	28.20	31.00	31.00	1.02	76,500
6/10/2009	-2.20 / -6.77%	30.30	31.00	30.30	30.30	30.30	0.99	45,800
6/9/2009	-1.90 / -5.52%	36.80	36.80	32.00	32.50	32.50	1.07	60,800
6/8/2009	+2.20 / +6.83%	34.40	34.40	32.20	34.40	34.40	1.13	51,100
6/5/2009	+1.50 / +4.89%	32.20	32.20	32.00	32.20	32.20	1.06	29,200
6/4/2009	+1.50 / +5.14%	29.00	30.70	28.70	30.70	30.70	1.01	51,300
6/3/2009	+0.30 / +1.04%	28.50	29.20	27.50	29.20	29.20	0.96	49,200
6/2/2009	-0.70 / -2.36%	30.00	30.30	28.50	28.90	28.90	0.95	38,600
6/1/2009	+1.30 / +4.59%	29.50	30.00	26.90	29.60	29.60	0.97	55,000
5/29/2009	+1.80 / +6.79%	28.30	28.30	28.00	28.30	28.30	0.93	78,300
5/28/2009	+1.70 / +6.85%	26.50	26.50	26.50	26.50	26.50	0.87	61,500
5/27/2009	+1.60 / +6.90%	24.80	24.80	23.60	24.80	24.80	0.81	47,100
5/26/2009	-0.30 / -1.28%	23.50	23.50	23.00	23.20	23.20	0.76	67,200
5/25/2009	+0.50 / +2.17%	23.00	23.50	22.70	23.50	23.50	0.77	23,400
5/22/2009	-0.40 / -1.71%	23.00	23.00	22.50	23.00	23.00	0.76	9,300
5/21/2009	+0.20 / +0.86%	24.00	24.00	22.50	23.40	23.40	0.77	14,600
5/20/2009	+0.20 / +0.87%	23.50	23.60	23.20	23.20	23.20	0.76	17,600
5/19/2009	-0.20 / -0.86%	24.00	24.00	22.70	23.00	23.00	0.76	19,800
5/18/2009	+0.50 / +2.20%	23.00	24.30	23.00	23.20	23.20	0.76	29,800

<<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	200	40.50	0.75%
BCP	0	10.00	0.00%
BIO	3,900	11.10	3.74%
CDP	800	9.70	-1.02%
CNC	2,100	33.90	1.19%
DBD	4,700	51.70	-2.82%
DBM	0	24.50	0.00%
DBT	1,400	11.50	0.00%
DCL	1,159,600	32.65	-6.98%