Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/23/2009	+1.00 / +3.70%	27.10	28.00	27.10	28.00	28.00	0.92	2,200
7/22/2009	-0.10 / -0.37%	27.70	27.70	27.00	27.00	27.00	0.89	1,300
7/21/2009	+0.10 / +0.37%	28.00	28.00	27.10	27.10	27.10	0.89	300
7/20/2009	-1.00 / -3.57%	27.00	27.00	27.00	27.00	27.00	0.89	6,100
7/17/2009	+0.40 / +1.45%	27.00	28.00	27.00	28.00	28.00	0.92	4,400
7/16/2009	+0.20 / +0.73%	27.90	27.90	27.60	27.60	27.60	0.91	300
7/15/2009	+1.20 / +4.58%	25.80	28.00	25.80	27.40	27.40	0.90	2,800
7/14/2009	-1.30 / -4.73%	27.70	27.70	26.20	26.20	26.20	0.86	1,300
7/13/2009	0.00 / 0.00%	28.00	28.00	27.50	27.50	27.50	0.90	1,000
7/10/2009	-0.10 / -0.36%	27.20	28.00	27.20	27.50	27.50	0.90	4,600
7/9/2009	-0.20 / -0.72%	26.60	27.60	26.60	27.60	27.60	0.91	800
7/8/2009	-0.20 / -0.71%	27.00	27.80	27.00	27.80	27.80	0.91	5,400
7/7/2009	-1.00 / -3.45%	29.00	29.00	28.00	28.00	28.00	0.92	1,100
7/6/2009	+0.40 / +1.40%	28.00	29.00	28.00	29.00	29.00	0.95	7,000
7/3/2009	+0.60 / +2.14%	28.00	28.60	28.00	28.60	28.60	0.94	12,300
7/2/2009	0.00 / 0.00%	26.30	28.00	26.00	28.00	28.00	0.92	4,000
7/1/2009	-0.10 / -0.36%	27.50	28.00	26.10	28.00	28.00	0.92	54,200
6/30/2009	-0.70 / -2.43%	28.00	28.10	28.00	28.10	28.10	0.92	13,200
6/29/2009	-0.20 / -0.69%	28.00	28.80	28.00	28.80	28.80	0.95	4,600
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

<<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	0	10.70	0.00%
CDP	600	9.80	0.00%
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	835,100	33.30	-5.13%