Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/14/2009	-0.20 / -0.68%	29.10	29.30	29.10	29.30	29.30	0.96	600
8/13/2009	+0.30 / +1.03%	29.50	29.50	29.00	29.50	29.50	0.97	14,500
8/12/2009	-0.30 / -1.02%	29.20	29.50	29.20	29.20	29.20	0.96	700
8/11/2009	+0.50 / +1.72%	29.10	29.50	29.00	29.50	29.50	0.97	4,300
8/10/2009	0.00 / 0.00%	29.00	29.00	29.00	29.00	29.00	0.95	0
8/7/2009	-0.50 / -1.69%	29.00	29.00	29.00	29.00	29.00	0.95	1,700
8/6/2009	+0.30 / +1.03%	29.20	29.70	29.00	29.50	29.50	0.97	12,700
8/5/2009	+0.20 / +0.69%	29.00	29.20	29.00	29.20	29.20	0.96	700
8/4/2009	+0.50 / +1.75%	30.40	30.40	28.90	29.00	29.00	0.95	11,800
8/3/2009	-0.50 / -1.72%	28.50	28.50	28.50	28.50	28.50	0.94	700
7/31/2009	+1.00 / +3.57%	29.00	29.00	28.90	29.00	29.00	0.95	4,900
7/30/2009	-0.80 / -2.78%	30.00	30.00	27.50	28.00	28.00	0.92	7,800
7/29/2009	0.00 / 0.00%	28.80	28.80	28.80	28.80	28.80	0.95	0
7/28/2009	-2.10 / -6.80%	28.80	30.00	28.80	28.80	28.80	0.95	21,200
7/27/2009	+1.20 / +4.04%	31.00	31.00	30.70	30.90	30.90	1.01	8,200
7/24/2009	+1.70 / +6.07%	29.00	29.70	29.00	29.70	29.70	0.98	14,600
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

<<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%