Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/25/2009	-2.40 / -7.52%	32.90	32.90	29.50	29.50	29.50	1.07	6,700
11/24/2009	+0.40 / +1.27%	32.50	32.50	31.50	31.90	31.90	1.15	9,100
11/23/2009	+0.50 / +1.61%	31.50	31.50	31.00	31.50	31.50	1.14	1,500
11/20/2009	0.00 / 0.00%	32.00	32.00	31.00	31.00	31.00	1.12	3,600
11/19/2009	+2.00 / +6.90%	31.00	31.00	31.00	31.00	31.00	1.12	5,600
11/18/2009	-1.30 / -4.29%	29.00	29.00	29.00	29.00	29.00	1.05	100
11/17/2009	-0.70 / -2.26%	30.00	30.50	30.00	30.30	30.30	1.09	1,100
11/16/2009	0.00 / 0.00%	31.00	31.00	31.00	31.00	31.00	1.12	300
11/13/2009	-0.40 / -1.27%	31.20	31.50	31.00	31.00	31.00	1.12	8,600
11/12/2009	+1.40 / +4.67%	30.00	31.50	30.00	31.40	31.40	1.13	2,100
11/11/2009	0.00 / 0.00%	29.50	30.00	29.50	30.00	30.00	1.08	3,400
11/10/2009	0.00 / 0.00%	30.50	30.50	30.00	30.00	30.00	1.08	1,700
11/9/2009	-1.20 / -3.85%	31.20	31.20	30.00	30.00	30.00	1.08	6,400
11/6/2009	+0.10 / +0.32%	31.70	31.70	31.20	31.20	31.20	1.13	4,600
11/5/2009	+0.10 / +0.32%	31.00	31.30	31.00	31.10	31.10	1.12	8,700
11/4/2009	0.00 / 0.00%	31.90	31.90	30.60	31.00	31.00	1.12	12,400
11/3/2009	-1.00 / -3.13%	32.00	32.00	30.00	31.00	31.00	1.12	6,800
11/2/2009	-2.20 / -6.43%	32.10	33.00	31.90	32.00	32.00	1.16	18,700
10/30/2009	+2.50 / +7.89%	34.30	34.30	34.10	34.20	34.20	1.24	8,700
10/29/2009	-1.30 / -3.94%	33.40	33.40	31.40	31.70	31.70	1.15	14,400
10/28/2009	-0.60 / -1.79%	35.00	35.00	32.60	33.00	33.00	1.19	14,400
10/27/2009	-2.50 / -6.93%	36.10	36.10	33.60	33.60	33.60	1.21	14,300
10/26/2009	-0.40 / -1.10%	36.80	36.80	36.10	36.10	36.10	1.30	9,900
10/23/2009	-0.50 / -1.35%	39.50	39.50	34.50	36.50	36.50	1.32	104,500
10/22/2009	+2.40 / +6.94%	37.00	37.00	37.00	37.00	37.00	1.34	3,700
10/21/2009	+1.80 / +5.49%	34.60	34.60	34.60	34.60	34.60	1.25	8,600
10/20/2009	+1.80 / +5.81%	31.50	32.80	31.50	32.80	32.80	1.18	33,700
10/19/2009	0.00 / 0.00%	30.90	31.50	30.20	31.00	31.00	1.12	12,600
10/16/2009	-1.30 / -4.02%	32.00	32.00	31.00	31.00	31.00	1.12	3,800
10/15/2009	+1.00 / +3.19%	32.00	32.50	31.60	32.30	32.30	1.17	11,300

<<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	400	38.90	0.00%
BCP	100	10.00	-4.76%
BIO	0	17.00	0.00%
CDP	300	10.80	2.86%
CNC	0	36.90	0.00%
DBD	394,600	58.40	-0.51%
DBM	0	33.60	0.00%
DBT	4,600	12.00	0.42%
DCL	400,100	27.80	6.92%