Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dht Holdings
(NY:
DHT
)
12.10
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2015
3.964
4.087
3.924
3.964
4,538,880
+0.00(+0.00%)
Apr 29, 2015
4.013
4.177
3.877
3.964
3,301,418
+0.00(+0.00%)
Apr 28, 2015
3.874
3.968
3.785
3.964
2,951,904
+0.14(+3.63%)
Apr 27, 2015
3.904
3.939
3.820
3.825
2,785,364
-0.08(-2.03%)
Apr 24, 2015
3.899
3.917
3.760
3.904
2,450,387
+0.01(+0.38%)
Apr 23, 2015
3.815
3.964
3.755
3.889
2,309,495
+0.08(+2.21%)
Apr 22, 2015
3.830
3.864
3.799
3.805
2,178,402
-0.02(-0.52%)
Apr 21, 2015
3.904
3.914
3.803
3.825
2,086,500
-0.07(-1.91%)
Apr 20, 2015
3.820
3.912
3.795
3.899
1,683,202
+0.08(+2.21%)
Apr 17, 2015
3.820
3.864
3.775
3.815
1,779,243
-0.04(-1.03%)
Apr 16, 2015
3.914
3.916
3.800
3.855
3,244,893
-0.07(-1.77%)
Apr 15, 2015
4.033
4.082
3.874
3.924
4,609,257
-0.09(-2.22%)
Apr 14, 2015
3.860
4.023
3.855
4.013
2,280,214
+0.16(+4.11%)
Apr 13, 2015
3.959
3.959
3.852
3.855
2,353,930
-0.08(-2.02%)
Apr 10, 2015
3.755
3.964
3.716
3.934
5,261,172
+0.23(+6.29%)
Apr 09, 2015
3.627
3.790
3.622
3.701
2,004,890
+0.08(+2.33%)
Apr 08, 2015
3.646
3.711
3.542
3.617
2,514,970
-0.03(-0.82%)
Apr 07, 2015
3.617
3.711
3.597
3.646
2,994,495
+0.06(+1.66%)
Apr 06, 2015
3.523
3.607
3.508
3.587
2,237,819
+0.03(+0.98%)
Apr 02, 2015
3.463
3.552
3.552
3.552
2,500,391
+0.10(+2.87%)
Apr 01, 2015
3.453
3.498
3.416
3.453
1,626,828
-0.00(-0.14%)
Mar 31, 2015
3.379
3.468
3.349
3.458
2,101,444
+0.03(+1.01%)
Mar 30, 2015
3.493
3.518
3.409
3.424
2,447,188
-0.07(-2.12%)
Mar 27, 2015
3.508
3.523
3.463
3.498
1,846,432
-0.02(-0.56%)
Mar 26, 2015
3.433
3.542
3.428
3.518
4,331,938
+0.08(+2.45%)
Mar 25, 2015
3.513
3.518
3.424
3.433
1,689,243
-0.06(-1.70%)
Mar 24, 2015
3.419
3.493
3.364
3.493
4,383,715
+0.06(+1.88%)
Mar 23, 2015
3.409
3.463
3.394
3.428
2,756,081
+0.01(+0.44%)
Mar 20, 2015
3.448
3.453
3.379
3.414
3,006,375
-0.01(-0.29%)
Mar 19, 2015
3.428
3.458
3.369
3.424
2,792,207
-0.01(-0.43%)
Mar 18, 2015
3.399
3.468
3.384
3.438
2,608,761
+0.03(+0.87%)
Mar 17, 2015
3.399
3.424
3.339
3.409
3,030,341
+0.00(+0.15%)
Mar 16, 2015
3.359
3.513
3.352
3.404
5,491,402
+0.05(+1.48%)
Mar 13, 2015
3.315
3.354
3.250
3.354
1,535,116
+0.04(+1.35%)
Mar 12, 2015
3.339
3.359
3.280
3.310
2,344,151
+0.03(+1.06%)
Mar 11, 2015
3.215
3.285
3.171
3.275
1,567,655
+0.05(+1.69%)
Mar 10, 2015
3.290
3.295
3.161
3.220
2,417,643
-0.10(-2.98%)
Mar 09, 2015
3.359
3.379
3.270
3.319
2,177,084
-0.02(-0.74%)
Mar 06, 2015
3.399
3.478
3.339
3.344
1,736,017
-0.06(-1.89%)
Mar 05, 2015
3.473
3.478
3.305
3.409
1,802,263
-0.03(-1.01%)
Mar 04, 2015
3.453
3.493
3.374
3.443
2,506,894
+0.01(+0.43%)
Mar 03, 2015
3.359
3.488
3.354
3.428
2,334,026
+0.06(+1.76%)
Mar 02, 2015
3.424
3.433
3.275
3.369
3,756,476
-0.05(-1.45%)
Feb 27, 2015
3.488
3.498
3.419
3.419
2,365,907
-0.07(-1.99%)
Feb 26, 2015
3.483
3.498
3.428
3.488
2,676,211
+0.06(+1.73%)
Feb 25, 2015
3.478
3.503
3.419
3.428
2,399,455
-0.06(-1.84%)
Feb 24, 2015
3.567
3.572
3.463
3.493
2,049,388
-0.08(-2.22%)
Feb 23, 2015
3.577
3.632
3.537
3.572
2,695,394
-0.02(-0.69%)
Feb 20, 2015
3.716
3.716
3.582
3.597
2,216,725
-0.04(-1.22%)
Feb 19, 2015
3.622
3.716
3.602
3.642
3,798,311
+0.02(+0.68%)
Feb 18, 2015
3.488
3.642
3.478
3.617
5,351,497
+0.13(+3.84%)
Feb 17, 2015
3.617
3.656
3.448
3.483
3,608,225
+0.02(+0.57%)
Feb 13, 2015
3.433
3.463
3.463
3.463
2,964,420
+0.02(+0.72%)
Feb 12, 2015
3.533
3.557
3.419
3.438
2,614,656
-0.09(-2.66%)
Feb 11, 2015
3.443
3.597
3.433
3.533
2,847,715
+0.08(+2.44%)
Feb 10, 2015
3.493
3.567
3.394
3.448
5,174,023
+0.04(+1.31%)
Feb 09, 2015
3.488
3.547
3.399
3.404
4,228,521
-0.10(-2.83%)
Feb 06, 2015
3.617
3.632
3.498
3.503
4,794,885
-0.12(-3.42%)
Feb 05, 2015
3.474
3.641
3.459
3.627
6,727,721
+0.15(+4.24%)
Feb 04, 2015
3.410
3.544
3.400
3.479
3,966,857
+0.00(+0.00%)
Feb 03, 2015
3.597
3.656
3.474
3.479
6,826,627
-0.10(-2.88%)
Feb 02, 2015
3.651
3.720
3.558
3.582
8,589,706
-0.03(-0.95%)
Jan 30, 2015
3.794
3.828
3.568
3.617
11,791,058
-0.22(-5.77%)
Jan 29, 2015
3.858
3.907
3.661
3.838
9,616,480
-0.03(-0.89%)
Jan 28, 2015
3.932
3.932
3.735
3.873
8,397,506
-0.02(-0.63%)
Jan 27, 2015
3.912
3.951
3.838
3.897
6,706,889
-0.07(-1.74%)
Jan 26, 2015
3.946
4.054
3.912
3.966
3,811,995
+0.00(+0.12%)
Jan 23, 2015
4.025
4.079
3.858
3.961
4,512,353
+0.03(+0.88%)
Jan 22, 2015
3.868
3.961
3.804
3.927
3,754,896
+0.09(+2.31%)
Jan 21, 2015
4.084
4.087
3.755
3.838
7,124,078
-0.29(-6.92%)
Jan 20, 2015
4.119
4.202
3.986
4.124
6,055,754
+0.05(+1.33%)
Jan 16, 2015
4.040
4.070
3.922
4.070
4,772,582
-0.04(-0.96%)
Jan 15, 2015
4.188
4.197
3.922
4.109
5,750,780
-0.06(-1.53%)
Jan 14, 2015
4.281
4.286
4.143
4.173
6,246,018
-0.16(-3.75%)
Jan 13, 2015
4.512
4.581
4.296
4.335
7,332,334
-0.12(-2.65%)
Jan 12, 2015
4.404
4.537
4.360
4.453
7,444,911
+0.10(+2.26%)
Jan 09, 2015
4.237
4.448
4.237
4.355
9,441,989
+0.15(+3.51%)
Jan 08, 2015
4.035
4.212
4.035
4.207
8,513,302
+0.23(+5.69%)
Jan 07, 2015
3.799
4.003
3.794
3.981
14,457,708
+0.26(+6.87%)
Jan 06, 2015
3.671
3.809
3.617
3.725
5,744,121
+0.07(+2.02%)
Jan 05, 2015
3.809
3.809
3.597
3.651
2,799,164
-0.14(-3.76%)
Jan 02, 2015
3.641
3.819
3.563
3.794
2,596,679
+0.20(+5.47%)
Dec 31, 2014
3.587
3.597
3.597
3.597
1,614,977
+0.01(+0.27%)
Dec 30, 2014
3.494
3.597
3.445
3.587
2,240,049
+0.07(+1.96%)
Dec 29, 2014
3.553
3.592
3.489
3.518
1,093,297
-0.05(-1.38%)
Dec 26, 2014
3.518
3.659
3.504
3.568
1,100,958
+0.06(+1.68%)
Dec 24, 2014
3.494
3.509
3.509
3.509
683,220
-0.02(-0.56%)
Dec 23, 2014
3.528
3.563
3.484
3.528
3,465,917
-0.00(-0.14%)
Dec 22, 2014
3.445
3.538
3.376
3.533
5,046,029
+0.09(+2.72%)
Dec 19, 2014
3.523
3.553
3.356
3.440
3,124,364
-0.08(-2.37%)
Dec 18, 2014
3.509
3.558
3.371
3.523
2,629,897
+0.07(+2.14%)
Dec 17, 2014
3.366
3.494
3.351
3.449
4,298,404
+0.07(+2.19%)
Dec 16, 2014
3.459
3.528
3.346
3.376
4,110,004
-0.08(-2.28%)
Dec 15, 2014
3.312
3.607
3.307
3.454
5,322,278
+0.19(+5.72%)
Dec 12, 2014
3.174
3.410
3.164
3.267
9,999,896
+0.21(+6.75%)
Dec 11, 2014
3.002
3.149
2.992
3.061
3,623,513
+0.06(+1.97%)
Dec 10, 2014
2.962
3.095
2.943
3.002
4,113,429
+0.01(+0.49%)
Dec 09, 2014
2.829
2.997
2.810
2.987
3,456,080
+0.12(+4.12%)
Dec 08, 2014
3.016
3.026
2.825
2.869
2,789,452
-0.15(-4.89%)
Dec 05, 2014
3.056
3.105
3.012
3.016
1,884,311
-0.02(-0.65%)
Dec 04, 2014
3.021
3.076
3.002
3.036
2,413,422
+0.02(+0.65%)
Dec 03, 2014
2.992
3.098
2.957
3.016
2,594,710
+0.03(+1.16%)
Dec 02, 2014
2.972
3.048
2.972
2.982
5,685,255
+0.00(+0.17%)
Dec 01, 2014
3.100
3.248
2.938
2.977
4,975,488
-0.11(-3.51%)
Nov 28, 2014
3.115
3.199
3.071
3.085
3,117,154
-0.01(-0.48%)
Nov 26, 2014
3.100
3.100
3.100
3.100
1,151,842
-0.01(-0.32%)
Nov 25, 2014
3.002
3.142
3.002
3.110
1,901,885
+0.12(+3.95%)
Nov 24, 2014
2.893
3.012
2.879
2.992
752,733
+0.11(+3.93%)
Nov 21, 2014
2.938
2.987
2.869
2.879
1,703,592
-0.00(-0.17%)
Nov 20, 2014
2.898
2.987
2.874
2.884
4,533,006
-0.02(-0.68%)
Nov 19, 2014
3.041
3.071
2.903
2.903
1,808,244
-0.12(-4.07%)
Nov 18, 2014
3.036
3.100
2.992
3.026
1,488,465
-0.00(-0.16%)
Nov 17, 2014
3.056
3.105
2.978
3.031
662,663
-0.04(-1.44%)
Nov 14, 2014
3.124
3.154
3.031
3.075
965,710
+0.01(+0.48%)
Nov 13, 2014
3.139
3.173
3.007
3.061
1,418,497
-0.09(-2.95%)
Nov 12, 2014
3.105
3.188
3.105
3.154
697,012
+0.02(+0.63%)
Nov 11, 2014
3.154
3.237
3.046
3.134
932,439
-0.02(-0.78%)
Nov 10, 2014
3.198
3.203
3.100
3.159
560,942
-0.02(-0.62%)
Nov 07, 2014
3.144
3.178
3.105
3.178
636,889
+0.04(+1.25%)
Nov 06, 2014
3.075
3.139
3.063
3.139
505,987
+0.06(+2.07%)
Nov 05, 2014
3.139
3.169
3.043
3.075
1,238,028
-0.05(-1.57%)
Nov 04, 2014
3.242
3.286
3.090
3.124
771,838
-0.11(-3.34%)
Nov 03, 2014
3.262
3.306
3.218
3.232
718,797
-0.03(-1.05%)
Oct 31, 2014
3.306
3.306
3.183
3.267
977,105
+0.06(+1.99%)
Oct 30, 2014
3.213
3.259
3.188
3.203
1,165,625
-0.05(-1.51%)
Oct 29, 2014
3.110
3.247
3.110
3.252
2,853,710
+0.16(+5.24%)
Oct 28, 2014
2.967
3.100
2.963
3.090
4,339,498
+0.16(+5.35%)
Oct 27, 2014
2.967
3.002
3.002
2.933
696,172
-0.07(-2.29%)
Oct 24, 2014
2.977
3.007
2.943
3.002
639,927
+0.03(+1.16%)
Oct 23, 2014
2.987
3.026
2.923
2.967
1,664,462
+0.02(+0.67%)
Oct 22, 2014
3.110
3.115
2.945
2.948
1,256,679
-0.15(-4.91%)
Oct 21, 2014
3.021
3.139
3.021
3.100
1,039,877
+0.10(+3.44%)
Oct 20, 2014
3.021
3.046
2.987
2.997
906,921
-0.02(-0.81%)
Oct 17, 2014
3.085
3.120
2.958
3.021
3,252,282
+0.06(+1.99%)
Oct 16, 2014
2.869
3.019
2.846
2.963
3,294,518
+0.03(+1.17%)
Oct 15, 2014
2.683
2.938
2.668
2.928
2,955,309
+0.21(+7.57%)
Oct 14, 2014
2.609
2.727
2.551
2.722
2,729,579
+0.12(+4.72%)
Oct 13, 2014
2.742
2.771
2.590
2.600
2,752,136
-0.11(-4.16%)
Oct 10, 2014
2.708
2.796
2.654
2.712
2,883,921
-0.02(-0.72%)
Oct 09, 2014
2.855
2.874
2.708
2.732
1,957,506
-0.13(-4.46%)
Oct 08, 2014
2.889
2.889
2.688
2.860
2,743,241
-0.04(-1.35%)
Oct 07, 2014
3.007
3.007
2.894
2.899
1,022,182
-0.12(-4.06%)
Oct 06, 2014
3.066
3.105
2.982
3.021
1,057,345
-0.05(-1.60%)
Oct 03, 2014
3.134
3.134
3.046
3.070
1,246,263
-0.03(-1.11%)
Oct 02, 2014
3.149
3.154
3.026
3.105
2,558,003
-0.05(-1.71%)
Oct 01, 2014
3.031
3.210
3.012
3.159
4,016,194
+0.14(+4.55%)
Sep 30, 2014
3.002
3.041
2.967
3.021
3,873,163
+0.02(+0.82%)
Sep 29, 2014
3.002
3.061
2.972
2.997
1,351,286
-0.05(-1.61%)
Sep 26, 2014
3.012
3.066
2.948
3.046
2,304,212
+0.05(+1.80%)
Sep 25, 2014
3.115
3.129
2.987
2.992
4,081,626
-0.12(-3.79%)
Sep 24, 2014
3.095
3.115
2.997
3.110
2,226,717
+0.02(+0.80%)
Sep 23, 2014
3.090
3.115
3.046
3.085
1,737,889
-0.01(-0.47%)
Sep 22, 2014
3.272
3.281
3.090
3.100
1,338,291
-0.20(-6.09%)
Sep 19, 2014
3.360
3.394
3.218
3.301
3,290,344
-0.05(-1.61%)
Sep 18, 2014
3.375
3.389
3.316
3.355
1,773,847
-0.00(-0.15%)
Sep 17, 2014
3.389
3.424
3.335
3.360
2,177,322
-0.02(-0.58%)
Sep 16, 2014
3.404
3.404
3.326
3.379
2,106,625
-0.04(-1.15%)
Sep 15, 2014
3.340
3.429
3.296
3.419
2,136,116
+0.07(+2.05%)
Sep 12, 2014
3.414
3.441
3.335
3.350
1,169,653
-0.04(-1.16%)
Sep 11, 2014
3.389
3.409
3.259
3.389
2,591,425
-0.03(-0.86%)
Sep 10, 2014
3.159
3.482
3.144
3.419
3,495,020
+0.28(+9.08%)
Sep 09, 2014
3.169
3.173
3.105
3.134
688,831
-0.03(-1.08%)
Sep 08, 2014
3.075
3.173
3.066
3.169
806,287
+0.09(+3.03%)
Sep 05, 2014
3.090
3.127
3.046
3.075
2,315,496
-0.04(-1.42%)
Sep 04, 2014
3.203
3.188
3.100
3.120
5,050,194
-0.07(-2.15%)
Sep 03, 2014
3.315
3.330
3.178
3.188
846,225
-0.12(-3.69%)
Sep 02, 2014
3.418
3.418
3.310
3.310
892,144
-0.11(-3.29%)
Aug 29, 2014
3.481
3.423
3.423
3.423
1,045,912
-0.06(-1.82%)
Aug 28, 2014
3.520
3.589
3.472
3.486
773,097
-0.05(-1.38%)
Aug 27, 2014
3.618
3.618
3.520
3.535
431,114
-0.09(-2.43%)
Aug 26, 2014
3.550
3.638
3.525
3.623
540,573
+0.09(+2.49%)
Aug 25, 2014
3.599
3.613
3.525
3.535
186,583
-0.04(-1.09%)
Aug 22, 2014
3.550
3.579
3.516
3.574
547,191
+0.02(+0.55%)
Aug 21, 2014
3.545
3.574
3.486
3.555
374,025
+0.01(+0.28%)
Aug 20, 2014
3.525
3.589
3.525
3.545
456,321
+0.01(+0.42%)
Aug 19, 2014
3.618
3.618
3.520
3.530
432,988
-0.10(-2.70%)
Aug 18, 2014
3.550
3.623
3.520
3.628
655,321
+0.09(+2.63%)
Aug 15, 2014
3.604
3.608
3.462
3.535
599,859
-0.03(-0.82%)
Aug 14, 2014
3.374
3.608
3.354
3.564
1,245,736
+0.20(+5.96%)
Aug 13, 2014
3.291
3.379
3.281
3.364
585,764
+0.08(+2.53%)
Aug 12, 2014
3.227
3.296
3.217
3.281
1,114,909
+0.06(+1.82%)
Aug 11, 2014
3.164
3.256
3.124
3.222
551,545
+0.05(+1.54%)
Aug 08, 2014
3.144
3.173
3.100
3.173
242,169
+0.02(+0.62%)
Aug 07, 2014
3.212
3.237
3.139
3.154
546,533
-0.06(-1.83%)
Aug 06, 2014
3.178
3.227
3.100
3.212
690,555
+0.02(+0.61%)
Aug 05, 2014
3.178
3.198
3.139
3.193
564,191
+0.01(+0.46%)
Aug 04, 2014
3.203
3.203
3.120
3.178
512,092
+0.02(+0.78%)
Aug 01, 2014
3.237
3.247
3.134
3.154
625,896
-0.08(-2.57%)
Jul 31, 2014
3.300
3.300
3.232
3.237
646,283
-0.09(-2.79%)
Jul 30, 2014
3.364
3.374
3.300
3.330
384,936
-0.02(-0.58%)
Jul 29, 2014
3.398
3.398
3.325
3.349
541,430
-0.04(-1.30%)
Jul 28, 2014
3.300
3.403
3.271
3.393
865,088
+0.19(+5.95%)
Jul 25, 2014
3.276
3.315
3.183
3.203
740,994
-0.12(-3.53%)
Jul 24, 2014
3.384
3.428
3.315
3.320
427,218
-0.06(-1.88%)
Jul 23, 2014
3.364
3.432
3.344
3.384
788,860
+0.02(+0.73%)
Jul 22, 2014
3.349
3.384
3.325
3.359
383,336
+0.03(+1.03%)
Jul 21, 2014
3.320
3.346
3.286
3.325
533,247
-0.02(-0.73%)
Jul 18, 2014
3.281
3.388
3.276
3.349
745,565
+0.05(+1.48%)
Jul 17, 2014
3.325
3.364
3.291
3.300
767,608
-0.06(-1.75%)
Jul 16, 2014
3.296
3.364
3.247
3.359
882,094
+0.06(+1.93%)
Jul 15, 2014
3.335
3.340
3.276
3.296
732,668
-0.04(-1.17%)
Jul 14, 2014
3.296
3.349
3.271
3.335
628,040
+0.08(+2.56%)
Jul 11, 2014
3.217
3.276
3.193
3.252
896,136
+0.03(+0.91%)
Jul 10, 2014
3.208
3.264
3.176
3.222
863,863
-0.06(-1.93%)
Jul 09, 2014
3.354
3.418
3.281
3.286
688,884
+0.04(+1.20%)
Jul 08, 2014
3.281
3.281
3.193
3.247
1,173,718
-0.05(-1.48%)
Jul 07, 2014
3.423
3.432
3.291
3.296
1,147,061
-0.14(-4.13%)
Jul 03, 2014
3.437
3.437
3.437
3.437
372,225
+0.00(+0.00%)
Jul 02, 2014
3.481
3.491
3.428
3.437
931,191
-0.04(-1.26%)
Jul 01, 2014
3.530
3.579
3.467
3.481
1,575,212
-0.04(-1.11%)
Jun 30, 2014
3.442
3.550
3.418
3.520
2,267,650
+0.09(+2.56%)
Jun 27, 2014
3.452
3.545
3.428
3.432
14,432,592
-0.02(-0.71%)
Jun 26, 2014
3.457
3.496
3.423
3.457
1,274,084
-0.01(-0.42%)
Jun 25, 2014
3.472
3.540
3.457
3.472
1,376,123
+0.01(+0.42%)
Jun 24, 2014
3.520
3.564
3.432
3.457
1,154,504
-0.06(-1.81%)
Jun 23, 2014
3.560
3.586
3.503
3.520
1,285,778
-0.04(-1.10%)
Jun 20, 2014
3.472
3.574
3.447
3.560
1,651,545
+0.05(+1.39%)
Jun 19, 2014
3.476
3.520
3.423
3.511
892,119
+0.06(+1.84%)
Jun 18, 2014
3.374
3.472
3.291
3.447
1,105,294
+0.07(+2.17%)
Jun 17, 2014
3.408
3.418
3.349
3.374
1,408,292
-0.04(-1.29%)
Jun 16, 2014
3.408
3.467
3.403
3.418
908,309
+0.01(+0.29%)
Jun 13, 2014
3.428
3.447
3.393
3.408
617,329
-0.02(-0.71%)
Jun 12, 2014
3.496
3.496
3.432
3.432
516,904
-0.06(-1.82%)
Jun 11, 2014
3.476
3.530
3.474
3.496
2,352,370
-0.03(-0.83%)
Jun 10, 2014
3.540
3.574
3.496
3.525
568,600
+0.00(+0.00%)
Jun 06, 2014
3.496
3.550
3.476
3.525
827,115
+0.06(+1.84%)
Jun 05, 2014
3.481
3.512
3.384
3.462
1,051,458
-0.02(-0.70%)
Jun 04, 2014
3.388
3.491
3.379
3.486
581,356
+0.10(+3.03%)
Jun 03, 2014
3.442
3.467
3.340
3.384
1,049,098
-0.03(-1.00%)
Jun 02, 2014
3.589
3.604
3.384
3.418
1,117,040
-0.16(-4.38%)
May 30, 2014
3.604
3.643
3.564
3.574
511,901
-0.04(-1.22%)
May 29, 2014
3.608
3.618
3.574
3.618
756,302
+0.00(+0.14%)
May 28, 2014
3.628
3.657
3.594
3.613
359,023
-0.04(-1.07%)
May 27, 2014
3.623
3.662
3.608
3.652
419,467
+0.02(+0.67%)
May 23, 2014
3.638
3.628
3.628
3.628
342,774
-0.03(-0.93%)
May 22, 2014
3.530
3.692
3.530
3.662
567,739
+0.12(+3.31%)
May 21, 2014
3.540
3.623
3.506
3.545
592,280
+0.00(+0.00%)
May 20, 2014
3.628
3.648
3.540
3.545
598,524
-0.06(-1.63%)
May 19, 2014
3.594
3.638
3.574
3.604
581,735
+0.03(+0.96%)
May 16, 2014
3.525
3.589
3.520
3.569
383,747
+0.03(+0.97%)
May 15, 2014
3.584
3.589
3.516
3.535
479,205
-0.06(-1.63%)
May 14, 2014
3.628
3.677
3.569
3.594
796,030
-0.03(-0.81%)
May 13, 2014
3.726
3.750
3.611
3.623
811,064
-0.10(-2.63%)
May 12, 2014
3.613
3.780
3.613
3.721
832,731
+0.15(+4.25%)
May 09, 2014
3.608
3.623
3.564
3.569
491,276
-0.05(-1.35%)
May 08, 2014
3.716
3.755
3.594
3.618
1,288,191
-0.09(-2.50%)
May 07, 2014
3.740
3.755
3.633
3.711
964,001
-0.04(-1.17%)
May 06, 2014
3.764
3.803
3.701
3.755
836,766
-0.01(-0.39%)
May 05, 2014
3.716
3.901
3.686
3.769
790,004
+0.04(+1.18%)
May 02, 2014
3.774
3.779
3.706
3.725
1,122,998
-0.05(-1.29%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.