Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/27/2010	-0.30 / -0.85%	35.20	35.70	35.00	35.00	35.00	1.36	58,300
4/26/2010	+1.30 / +3.82%	35.00	35.30	35.00	35.30	35.30	1.37	73,200
4/22/2010	0.00 / 0.00%	35.00	35.10	34.00	34.00	34.00	1.32	123,900
4/21/2010	-1.00 / -2.86%	35.00	35.20	34.00	34.00	34.00	1.32	60,400
4/20/2010	+0.10 / +0.29%	34.50	35.40	34.50	35.00	35.00	1.36	117,000
4/19/2010	+0.70 / +2.05%	32.50	34.90	32.50	34.90	34.90	1.35	46,500
4/16/2010	+1.60 / +4.91%	32.00	34.70	32.00	34.20	34.20	1.32	103,300
4/15/2010	+1.90 / +6.19%	30.50	32.60	30.50	32.60	32.60	1.26	127,200
4/14/2010	+2.80 / +10.04%	30.40	30.70	30.40	30.70	30.70	1.19	4,200
4/13/2010	-2.10 / -7.00%	29.50	29.50	27.90	27.90	27.90	1.08	10,000
4/12/2010	-2.00 / -6.25%	31.00	31.00	30.00	30.00	30.00	1.16	30,100
4/9/2010	+0.50 / +1.59%	31.50	32.80	31.50	32.00	32.00	1.24	12,600
4/8/2010	+1.50 / +5.00%	31.00	31.50	31.00	31.50	31.50	1.22	26,000
4/7/2010	0.00 / 0.00%	30.00	30.00	30.00	30.00	30.00	1.16	7,000
4/6/2010	+0.10 / +0.33%	30.00	30.00	30.00	30.00	30.00	1.16	8,400
4/5/2010	-0.10 / -0.33%	30.00	30.00	29.90	29.90	29.90	1.16	1,100
4/2/2010	+1.00 / +3.45%	30.00	30.00	30.00	30.00	30.00	1.16	100
4/1/2010	-0.30 / -1.02%	29.10	29.10	29.00	29.00	29.00	1.12	4,100
3/31/2010	+0.80 / +2.81%	29.70	30.00	29.30	29.30	29.30	1.13	4,500
3/30/2010	-1.50 / -5.00%	28.60	28.60	28.50	28.50	28.50	1.10	2,400
3/29/2010	-0.50 / -1.64%	30.00	30.00	30.00	30.00	30.00	1.16	5,000
3/26/2010	0.00 / 0.00%	30.50	30.50	30.50	30.50	30.50	1.18	1,400
3/25/2010	0.00 / 0.00%	30.50	30.50	30.50	30.50	30.50	1.18	0
3/24/2010	0.00 / 0.00%	30.50	31.00	30.20	30.50	30.50	1.18	10,000
3/23/2010	+0.20 / +0.66%	30.50	30.50	30.50	30.50	30.50	1.18	5,400
3/22/2010	-0.70 / -2.26%	30.50	30.50	30.30	30.30	30.30	1.17	7,000
3/19/2010	0.00 / 0.00%	31.40	31.50	31.00	31.00	31.00	1.20	7,100
3/18/2010	+0.50 / +1.64%	30.10	31.00	30.10	31.00	31.00	1.20	1,400
3/17/2010	-0.50 / -1.61%	31.00	31.30	29.50	30.50	30.50	1.18	4,800
3/16/2010	-1.20 / -3.73%	32.20	32.20	30.20	31.00	31.00	1.20	4,800

<<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%