Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/31/2009	-0.50 / -1.67%	29.50	29.90	29.50	29.50	29.50	1.07	4,400
8/28/2009	+0.50 / +1.69%	29.30	30.00	29.20	30.00	30.00	1.08	6,400
8/27/2009	-0.10 / -0.34%	29.50	29.50	29.50	29.50	29.50	1.07	12,600
8/26/2009	+0.10 / +0.34%	29.30	29.60	29.30	29.60	29.60	1.07	10,900
8/25/2009	-0.30 / -1.01%	30.00	30.20	29.50	29.50	29.50	1.07	4,900
8/24/2009	+0.30 / +1.02%	30.40	30.40	29.50	29.80	29.80	1.08	1,200
8/21/2009	-0.20 / -0.67%	29.70	30.00	29.50	29.50	29.50	1.07	8,200
8/20/2009	+0.20 / +0.68%	31.00	31.00	29.50	29.70	29.70	1.07	3,400
8/19/2009	+0.50 / +1.72%	30.30	30.30	29.40	29.50	29.50	1.07	21,500
8/18/2009	-0.50 / -1.69%	30.40	30.40	29.00	29.00	29.00	1.05	6,100
8/17/2009	+0.20 / +0.68%	29.50	29.50	29.00	29.50	29.50	1.07	4,500
8/14/2009	-0.20 / -0.68%	29.10	29.30	29.10	29.30	29.30	1.06	600
8/13/2009	+0.30 / +1.03%	29.50	29.50	29.00	29.50	29.50	1.07	14,500
8/12/2009	-0.30 / -1.02%	29.20	29.50	29.20	29.20	29.20	1.05	700
8/11/2009	+0.50 / +1.72%	29.10	29.50	29.00	29.50	29.50	1.07	4,300
8/10/2009	0.00 / 0.00%	29.00	29.00	29.00	29.00	29.00	1.05	0
8/7/2009	-0.50 / -1.69%	29.00	29.00	29.00	29.00	29.00	1.05	1,700
8/6/2009	+0.30 / +1.03%	29.20	29.70	29.00	29.50	29.50	1.07	12,700
8/5/2009	+0.20 / +0.69%	29.00	29.20	29.00	29.20	29.20	1.05	700
8/4/2009	+0.50 / +1.75%	30.40	30.40	28.90	29.00	29.00	1.05	11,800
8/3/2009	-0.50 / -1.72%	28.50	28.50	28.50	28.50	28.50	1.03	700
7/31/2009	+1.00 / +3.57%	29.00	29.00	28.90	29.00	29.00	1.05	4,900
7/30/2009	-0.80 / -2.78%	30.00	30.00	27.50	28.00	28.00	1.01	7,800
7/29/2009	0.00 / 0.00%	28.80	28.80	28.80	28.80	28.80	1.04	0
7/28/2009	-2.10 / -6.80%	28.80	30.00	28.80	28.80	28.80	1.04	21,200
7/27/2009	+1.20 / +4.04%	31.00	31.00	30.70	30.90	30.90	1.12	8,200
7/24/2009	+1.70 / +6.07%	29.00	29.70	29.00	29.70	29.70	1.07	14,600
7/23/2009	+1.00 / +3.70%	27.10	28.00	27.10	28.00	28.00	1.01	2,200
7/22/2009	-0.10 / -0.37%	27.70	27.70	27.00	27.00	27.00	0.98	1,300
7/21/2009	+0.10 / +0.37%	28.00	28.00	27.10	27.10	27.10	0.98	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%