Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/12/2009	+0.90 / +2.90%	32.00	32.20	30.60	31.90	31.90	1.15	60,700
6/11/2009	+0.70 / +2.31%	30.00	31.00	28.20	31.00	31.00	1.12	76,500
6/10/2009	-2.20 / -6.77%	30.30	31.00	30.30	30.30	30.30	1.09	45,800
6/9/2009	-1.90 / -5.52%	36.80	36.80	32.00	32.50	32.50	1.17	60,800
6/8/2009	+2.20 / +6.83%	34.40	34.40	32.20	34.40	34.40	1.24	51,100
6/5/2009	+1.50 / +4.89%	32.20	32.20	32.00	32.20	32.20	1.16	29,200
6/4/2009	+1.50 / +5.14%	29.00	30.70	28.70	30.70	30.70	1.11	51,300
6/3/2009	+0.30 / +1.04%	28.50	29.20	27.50	29.20	29.20	1.05	49,200
6/2/2009	-0.70 / -2.36%	30.00	30.30	28.50	28.90	28.90	1.04	38,600
6/1/2009	+1.30 / +4.59%	29.50	30.00	26.90	29.60	29.60	1.07	55,000
5/29/2009	+1.80 / +6.79%	28.30	28.30	28.00	28.30	28.30	1.02	78,300
5/28/2009	+1.70 / +6.85%	26.50	26.50	26.50	26.50	26.50	0.96	61,500
5/27/2009	+1.60 / +6.90%	24.80	24.80	23.60	24.80	24.80	0.90	47,100
5/26/2009	-0.30 / -1.28%	23.50	23.50	23.00	23.20	23.20	0.84	67,200
5/25/2009	+0.50 / +2.17%	23.00	23.50	22.70	23.50	23.50	0.85	23,400
5/22/2009	-0.40 / -1.71%	23.00	23.00	22.50	23.00	23.00	0.83	9,300
5/21/2009	+0.20 / +0.86%	24.00	24.00	22.50	23.40	23.40	0.85	14,600
5/20/2009	+0.20 / +0.87%	23.50	23.60	23.20	23.20	23.20	0.84	17,600
5/19/2009	-0.20 / -0.86%	24.00	24.00	22.70	23.00	23.00	0.83	19,800
5/18/2009	+0.50 / +2.20%	23.00	24.30	23.00	23.20	23.20	0.84	29,800
5/15/2009	+0.50 / +2.25%	22.20	22.90	22.20	22.70	22.70	0.82	14,500
5/14/2009	-0.80 / -3.48%	22.50	22.50	22.00	22.20	22.20	0.80	13,400
5/13/2009	+0.40 / +1.77%	22.70	23.00	22.10	23.00	23.00	0.83	26,200
5/12/2009	+0.10 / +0.44%	22.60	22.70	22.50	22.60	22.60	0.82	14,200
5/11/2009	-1.00 / -4.26%	22.80	23.00	22.50	22.50	22.50	0.81	7,300
5/8/2009	+0.10 / +0.43%	22.00	23.50	22.00	23.50	23.50	0.85	21,100
5/7/2009	+1.30 / +5.88%	23.00	23.40	23.00	23.40	23.40	0.85	37,900
5/6/2009	-0.90 / -3.91%	22.00	22.10	21.70	22.10	22.10	0.80	7,200
5/5/2009	+1.00 / +4.55%	23.30	23.30	23.00	23.00	23.00	0.83	26,400
5/4/2009	+1.50 / +7.32%	21.40	22.00	21.30	22.00	22.00	0.79	25,800

<<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%