Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/17/2009	0.00 / 0.00%	19.80	20.50	18.50	19.70	19.70	0.71	1,100
2/16/2009	-0.50 / -2.48%	20.90	20.90	19.50	19.70	19.70	0.71	1,300
2/13/2009	-1.50 / -6.91%	21.50	21.50	20.20	20.20	20.20	0.73	1,700
2/12/2009	+1.40 / +6.90%	21.70	21.70	21.70	21.70	21.70	0.78	200
2/11/2009	-1.50 / -6.88%	21.90	21.90	20.30	20.30	20.30	0.73	1,200
2/10/2009	+0.80 / +3.81%	21.80	21.80	21.80	21.80	21.80	0.79	100
2/9/2009	-0.50 / -2.33%	21.00	21.00	21.00	21.00	21.00	0.76	900
2/6/2009	0.00 / 0.00%	20.00	21.50	20.00	21.50	21.50	0.78	6,100
2/5/2009	-0.50 / -2.27%	21.50	21.50	21.50	21.50	21.50	0.78	100
2/4/2009	0.00 / 0.00%	22.00	22.00	22.00	22.00	22.00	0.79	100
2/3/2009	+0.50 / +2.33%	22.50	22.50	22.00	22.00	22.00	0.79	1,100
2/2/2009	+0.10 / +0.47%	22.00	22.00	21.50	21.50	21.50	0.78	1,600
1/23/2009	+1.40 / +7.00%	21.40	21.40	21.40	21.40	21.40	0.77	100
1/22/2009	-1.20 / -5.66%	21.00	21.00	20.00	20.00	20.00	0.72	4,200
1/21/2009	+0.20 / +0.95%	21.20	21.20	21.20	21.20	21.20	0.77	0
1/20/2009	0.00 / 0.00%	22.30	22.30	21.00	21.00	21.00	0.76	800
1/19/2009	0.00 / 0.00%	22.00	22.00	21.00	21.00	21.00	0.76	2,200
1/16/2009	+0.70 / +3.45%	21.50	21.80	21.00	21.00	21.00	0.76	1,800
1/15/2009	-1.30 / -6.02%	21.20	21.20	20.30	20.30	20.30	0.73	4,300
1/14/2009	0.00 / 0.00%	21.60	21.60	21.60	21.60	21.60	0.78	1,200
1/13/2009	-1.40 / -6.09%	22.10	23.00	21.40	21.60	21.60	0.78	7,300
1/12/2009	-0.20 / -0.86%	24.00	24.00	22.80	23.00	23.00	0.83	1,400
1/9/2009	+0.20 / +0.87%	23.00	23.20	23.00	23.20	23.20	0.84	1,600
1/8/2009	+0.20 / +0.88%	23.00	23.00	23.00	23.00	23.00	0.83	3,200
1/7/2009	-0.70 / -2.98%	23.00	23.00	22.70	22.80	22.80	0.82	6,000
1/6/2009	-0.30 / -1.26%	23.50	23.50	23.00	23.50	23.50	0.85	1,400
1/5/2009	-0.20 / -0.83%	24.00	24.00	23.00	23.80	23.80	0.86	1,900
1/2/2009	-0.20 / -0.83%	24.00	24.00	24.00	24.00	24.00	0.87	100
12/31/2008	+0.30 / +1.26%	22.90	24.20	22.90	24.20	24.20	0.87	200
12/30/2008	+0.90 / +3.91%	24.50	24.50	23.90	23.90	23.90	0.86	1,600

<<Previous 19 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%