Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
7/20/2009	-1.00 / -3.57%	27.00	27.00	27.00	27.00	27.00	0.98	6,100
7/17/2009	+0.40 / +1.45%	27.00	28.00	27.00	28.00	28.00	1.01	4,400
7/16/2009	+0.20 / +0.73%	27.90	27.90	27.60	27.60	27.60	1.00	300
7/15/2009	+1.20 / +4.58%	25.80	28.00	25.80	27.40	27.40	0.99	2,800
7/14/2009	-1.30 / -4.73%	27.70	27.70	26.20	26.20	26.20	0.95	1,300
7/13/2009	0.00 / 0.00%	28.00	28.00	27.50	27.50	27.50	0.99	1,000
7/10/2009	-0.10 / -0.36%	27.20	28.00	27.20	27.50	27.50	0.99	4,600
7/9/2009	-0.20 / -0.72%	26.60	27.60	26.60	27.60	27.60	1.00	800
7/8/2009	-0.20 / -0.71%	27.00	27.80	27.00	27.80	27.80	1.00	5,400
7/7/2009	-1.00 / -3.45%	29.00	29.00	28.00	28.00	28.00	1.01	1,100
7/6/2009	+0.40 / +1.40%	28.00	29.00	28.00	29.00	29.00	1.05	7,000
7/3/2009	+0.60 / +2.14%	28.00	28.60	28.00	28.60	28.60	1.03	12,300
7/2/2009	0.00 / 0.00%	26.30	28.00	26.00	28.00	28.00	1.01	4,000
7/1/2009	-0.10 / -0.36%	27.50	28.00	26.10	28.00	28.00	1.01	54,200
6/30/2009	-0.70 / -2.43%	28.00	28.10	28.00	28.10	28.10	1.02	13,200
6/29/2009	-0.20 / -0.69%	28.00	28.80	28.00	28.80	28.80	1.04	4,600
6/26/2009	+0.50 / +1.75%	29.30	29.30	28.20	29.00	29.00	1.05	7,900
6/25/2009	-1.00 / -3.39%	30.80	30.80	28.20	28.50	28.50	1.03	23,500
6/24/2009	+1.50 / +5.36%	27.60	29.50	27.60	29.50	29.50	1.07	15,200

<<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%