Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/30/2009	-0.80 / -2.53%	31.50	31.50	30.50	30.80	30.80	0.92	3,800
9/29/2009	+0.10 / +0.32%	31.50	31.60	31.40	31.60	31.60	0.94	14,200
9/28/2009	0.00 / 0.00%	32.70	32.70	31.40	31.50	31.50	0.94	17,600
9/25/2009	+1.80 / +6.06%	31.80	31.80	31.00	31.50	31.50	0.94	23,800
9/24/2009	-0.30 / -1.00%	29.60	29.90	29.60	29.70	29.70	0.89	5,900
9/23/2009	-0.50 / -1.64%	30.40	30.70	30.00	30.00	30.00	0.90	14,100
9/22/2009	-0.10 / -0.33%	30.30	30.50	30.20	30.50	30.50	0.91	11,600
9/21/2009	-0.40 / -1.29%	30.70	31.00	29.50	30.60	30.60	0.91	14,400
9/18/2009	+0.50 / +1.64%	31.00	31.00	30.30	31.00	31.00	0.93	20,100
9/17/2009	+0.60 / +2.01%	29.70	30.50	29.70	30.50	30.50	0.91	8,500
9/16/2009	+0.40 / +1.36%	29.60	29.90	29.60	29.90	29.90	0.89	6,000
9/15/2009	-0.90 / -2.96%	30.30	30.30	29.50	29.50	29.50	0.88	2,300
9/14/2009	+0.40 / +1.33%	30.20	31.00	30.20	30.40	30.40	0.91	5,900
9/11/2009	+0.50 / +1.69%	29.90	30.00	29.90	30.00	30.00	0.90	9,500
9/10/2009	+0.50 / +1.72%	29.20	29.50	29.20	29.50	29.50	0.88	7,700
9/9/2009	-0.80 / -2.68%	29.00	29.20	29.00	29.00	29.00	0.87	7,000
9/8/2009	-0.20 / -0.67%	29.50	29.90	29.50	29.80	29.80	0.89	13,300
9/7/2009	+0.50 / +1.69%	29.50	30.00	29.50	30.00	30.00	0.90	3,100
9/4/2009	-0.40 / -1.34%	30.00	30.00	29.50	29.50	29.50	0.88	7,500
9/3/2009	+0.20 / +0.67%	29.40	29.90	29.30	29.90	29.90	0.89	9,200
9/1/2009	+0.20 / +0.68%	29.50	29.80	29.30	29.70	29.70	0.89	5,500
8/31/2009	-0.50 / -1.67%	29.50	29.90	29.50	29.50	29.50	0.88	4,400
8/28/2009	+0.50 / +1.69%	29.30	30.00	29.20	30.00	30.00	0.90	6,400
8/27/2009	-0.10 / -0.34%	29.50	29.50	29.50	29.50	29.50	0.88	12,600
8/26/2009	+0.10 / +0.34%	29.30	29.60	29.30	29.60	29.60	0.88	10,900
8/25/2009	-0.30 / -1.01%	30.00	30.20	29.50	29.50	29.50	0.88	4,900
8/24/2009	+0.30 / +1.02%	30.40	30.40	29.50	29.80	29.80	0.89	1,200
8/21/2009	-0.20 / -0.67%	29.70	30.00	29.50	29.50	29.50	0.88	8,200
8/20/2009	+0.20 / +0.68%	31.00	31.00	29.50	29.70	29.70	0.89	3,400
8/19/2009	+0.50 / +1.72%	30.30	30.30	29.40	29.50	29.50	0.88	21,500

<<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	29.90	-0.33%
BCP	2,100	11.00	10.00%
BIO	0	12.40	0.00%
CDP	0	10.20	0.00%
CNC	700	32.00	5.61%
DBD	100	45.50	0.55%
DBM	500	22.00	7.84%
DBT	0	13.20	0.00%
DCL	887,200	44.15	0.00%