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
)
11.63
-0.14 (-1.19%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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, 2018
2.301
2.327
2.282
2.308
665,319
+0.02(+0.83%)
Apr 27, 2018
2.390
2.409
2.289
2.289
1,117,929
-0.11(-4.76%)
Apr 26, 2018
2.435
2.435
2.397
2.403
527,338
-0.01(-0.53%)
Apr 25, 2018
2.422
2.435
2.371
2.416
794,334
-0.01(-0.52%)
Apr 24, 2018
2.473
2.473
2.403
2.429
1,572,083
-0.03(-1.04%)
Apr 23, 2018
2.435
2.454
2.409
2.454
514,037
+0.01(+0.26%)
Apr 20, 2018
2.409
2.454
2.397
2.448
1,247,913
-0.01(-0.52%)
Apr 19, 2018
2.409
2.467
2.406
2.460
1,391,950
+0.05(+2.11%)
Apr 18, 2018
2.416
2.441
2.384
2.409
861,459
+0.01(+0.26%)
Apr 17, 2018
2.397
2.409
2.378
2.403
305,307
+0.01(+0.53%)
Apr 16, 2018
2.371
2.403
2.340
2.390
420,711
+0.02(+0.80%)
Apr 13, 2018
2.365
2.378
2.346
2.371
809,592
+0.01(+0.27%)
Apr 12, 2018
2.340
2.378
2.330
2.365
843,546
+0.04(+1.64%)
Apr 11, 2018
2.276
2.333
2.257
2.327
576,362
+0.05(+2.23%)
Apr 10, 2018
2.212
2.295
2.200
2.276
472,799
+0.09(+4.07%)
Apr 09, 2018
2.212
2.231
2.187
2.187
620,328
-0.01(-0.58%)
Apr 06, 2018
2.314
2.314
2.193
2.200
1,217,983
-0.11(-4.68%)
Apr 05, 2018
2.270
2.320
2.200
2.308
1,240,342
+0.05(+2.25%)
Apr 04, 2018
2.111
2.263
2.104
2.257
1,117,999
+0.13(+6.29%)
Apr 03, 2018
2.123
2.168
2.082
2.123
1,453,348
+0.01(+0.30%)
Apr 02, 2018
2.162
2.200
2.111
2.117
1,266,691
-0.04(-2.06%)
Mar 29, 2018
2.162
2.162
2.162
0
-0.01(-0.58%)
Mar 28, 2018
2.308
2.319
2.155
2.174
2,598,864
-0.14(-6.04%)
Mar 27, 2018
2.340
2.359
2.295
2.314
1,076,047
-0.03(-1.36%)
Mar 26, 2018
2.397
2.416
2.327
2.346
827,319
-0.03(-1.07%)
Mar 23, 2018
2.454
2.486
2.371
2.371
1,468,867
+0.03(+1.36%)
Mar 22, 2018
2.371
2.403
2.317
2.340
943,951
-0.06(-2.39%)
Mar 21, 2018
2.340
2.422
2.340
2.397
1,118,202
+0.06(+2.45%)
Mar 20, 2018
2.397
2.409
2.327
2.340
673,305
-0.04(-1.87%)
Mar 19, 2018
2.429
2.435
2.352
2.384
829,683
-0.07(-2.85%)
Mar 16, 2018
2.301
2.473
2.301
2.454
1,764,128
+0.16(+6.92%)
Mar 15, 2018
2.333
2.333
2.276
2.295
648,685
-0.03(-1.37%)
Mar 14, 2018
2.320
2.340
2.295
2.327
789,548
+0.01(+0.55%)
Mar 13, 2018
2.346
2.359
2.308
2.314
518,638
-0.02(-0.82%)
Mar 12, 2018
2.301
2.378
2.282
2.333
1,275,052
+0.04(+1.94%)
Mar 09, 2018
2.289
2.314
2.276
2.289
922,558
+0.01(+0.56%)
Mar 08, 2018
2.327
2.352
2.251
2.276
1,198,638
-0.05(-2.19%)
Mar 07, 2018
2.320
2.327
1,139,410
-0.03(-1.35%)
Mar 06, 2018
2.422
2.448
2.340
2.359
1,792,271
+0.05(+2.20%)
Mar 05, 2018
2.314
2.371
2.308
2.308
566,464
-0.03(-1.09%)
Mar 02, 2018
2.327
2.346
2.301
2.333
1,245,273
+0.01(+0.27%)
Mar 01, 2018
2.378
2.378
2.308
2.327
443,763
-0.06(-2.66%)
Feb 28, 2018
2.333
2.486
2.333
2.390
1,522,206
+0.06(+2.73%)
Feb 27, 2018
2.384
2.397
2.327
2.327
431,130
-0.06(-2.40%)
Feb 26, 2018
2.397
2.409
2.352
2.384
478,898
-0.01(-0.53%)
Feb 23, 2018
2.359
2.397
2.333
2.397
453,582
+0.04(+1.89%)
Feb 22, 2018
2.349
2.352
514,912
-0.03(-1.33%)
Feb 21, 2018
2.384
2.416
2.371
2.384
778,430
+0.01(+0.27%)
Feb 20, 2018
2.454
2.454
2.378
2.378
1,044,703
-0.07(-2.86%)
Feb 16, 2018
2.448
2.448
2.448
0
-0.03(-1.03%)
Feb 15, 2018
2.473
2.511
2.448
2.473
2,153,961
+0.02(+0.77%)
Feb 14, 2018
2.391
2.473
2.391
2.454
1,983,131
+0.04(+1.84%)
Feb 13, 2018
2.347
2.441
2.340
2.410
1,655,752
+0.04(+1.60%)
Feb 12, 2018
2.391
2.410
2.362
2.372
2,742,273
+0.09(+3.88%)
Feb 09, 2018
2.226
2.296
2.176
2.283
2,133,828
+0.07(+3.14%)
Feb 08, 2018
2.258
2.258
2.207
2.214
1,587,715
-0.04(-1.96%)
Feb 07, 2018
2.150
2.280
2.150
2.258
1,584,134
+0.11(+5.00%)
Feb 06, 2018
2.094
2.214
2.068
2.150
2,019,707
-0.03(-1.59%)
Feb 05, 2018
2.214
2.226
2.165
2.185
1,979,337
-0.05(-2.40%)
Feb 02, 2018
2.283
2.283
2.201
2.239
2,582,200
-0.06(-2.48%)
Feb 01, 2018
2.182
2.309
2.182
2.296
2,711,797
+0.11(+4.91%)
Jan 31, 2018
2.290
2.299
2.169
2.188
4,786,817
-0.10(-4.42%)
Jan 30, 2018
2.372
2.391
2.245
2.290
1,244,809
-0.10(-4.23%)
Jan 29, 2018
2.397
2.435
2.385
2.391
962,554
-0.03(-1.05%)
Jan 26, 2018
2.448
2.467
2.403
2.416
1,273,055
-0.01(-0.52%)
Jan 25, 2018
2.435
2.445
2.397
2.429
1,457,972
+0.02(+0.79%)
Jan 24, 2018
2.429
2.448
2.403
2.410
1,273,871
+0.00(+0.00%)
Jan 23, 2018
2.422
2.448
2.403
2.410
946,878
-0.03(-1.04%)
Jan 22, 2018
2.467
2.479
2.416
2.435
1,723,944
-0.04(-1.79%)
Jan 19, 2018
2.435
2.492
2.416
2.479
1,872,653
+0.02(+0.77%)
Jan 18, 2018
2.454
2.486
2.454
2.460
1,310,949
-0.01(-0.26%)
Jan 17, 2018
2.435
2.479
2.435
2.467
1,726,141
+0.04(+1.83%)
Jan 16, 2018
2.429
2.492
2.391
2.422
2,562,052
+0.03(+1.06%)
Jan 12, 2018
2.397
2.397
2.397
0
-0.02(-0.79%)
Jan 11, 2018
2.416
2.467
2.403
2.416
746,973
+0.00(+0.00%)
Jan 10, 2018
2.416
2.416
1,178,709
+0.02(+0.79%)
Jan 09, 2018
2.397
2.416
2.372
2.397
1,512,323
+0.00(+0.00%)
Jan 08, 2018
2.410
2.422
2.359
2.397
1,969,340
-0.03(-1.30%)
Jan 05, 2018
2.448
2.473
2.410
2.429
1,273,463
-0.01(-0.52%)
Jan 04, 2018
2.435
2.479
2.422
2.441
1,544,451
+0.03(+1.05%)
Jan 03, 2018
2.359
2.441
2.359
2.416
979,013
+0.06(+2.41%)
Jan 02, 2018
2.271
2.378
2.271
2.359
1,247,799
+0.09(+3.90%)
Dec 29, 2017
2.271
2.271
2.271
0
-0.06(-2.45%)
Dec 28, 2017
2.264
2.340
2.264
2.328
913,159
+0.05(+2.22%)
Dec 27, 2017
2.258
2.309
2.258
2.277
781,800
+0.00(+0.00%)
Dec 26, 2017
2.283
2.321
2.271
2.277
757,836
-0.03(-1.37%)
Dec 22, 2017
2.277
2.334
2.267
2.309
786,075
+0.03(+1.39%)
Dec 21, 2017
2.258
2.309
2.258
2.277
975,152
+0.03(+1.41%)
Dec 20, 2017
2.252
2.267
2.226
2.245
656,283
-0.01(-0.56%)
Dec 19, 2017
2.258
2.277
2.226
2.258
830,060
+0.00(+0.00%)
Dec 18, 2017
2.302
2.321
2.252
2.258
1,152,331
-0.01(-0.28%)
Dec 15, 2017
2.309
2.309
2.264
2.264
993,581
-0.03(-1.10%)
Dec 14, 2017
2.309
2.340
2.271
2.290
873,916
-0.04(-1.63%)
Dec 13, 2017
2.385
2.391
2.321
2.328
647,312
-0.05(-2.13%)
Dec 12, 2017
2.328
2.397
2.328
2.378
784,178
+0.05(+2.17%)
Dec 11, 2017
2.302
2.366
2.296
2.328
1,360,434
+0.02(+0.82%)
Dec 08, 2017
2.309
2.328
2.283
2.309
788,651
+0.00(+0.00%)
Dec 07, 2017
2.264
2.312
2.245
919,193
+0.00(+0.00%)
Dec 06, 2017
2.302
2.314
2.264
2.264
734,263
-0.04(-1.92%)
Dec 05, 2017
2.328
2.340
2.309
2.309
592,240
-0.03(-1.08%)
Dec 04, 2017
2.397
2.403
2.378
2.334
744,896
-0.06(-2.64%)
Dec 01, 2017
2.467
2.467
2.394
2.397
707,776
-0.05(-2.07%)
Nov 30, 2017
2.460
2.479
2.429
2.448
797,693
-0.01(-0.51%)
Nov 29, 2017
2.454
2.479
2.429
2.460
770,842
-0.03(-1.02%)
Nov 28, 2017
2.429
2.498
2.423
2.486
987,155
+0.03(+1.29%)
Nov 27, 2017
2.448
2.473
2.410
2.454
808,145
+0.03(+1.04%)
Nov 24, 2017
2.504
2.504
2.429
2.429
267,824
-0.02(-0.77%)
Nov 22, 2017
2.485
2.504
2.448
2.448
735,093
-0.04(-1.52%)
Nov 21, 2017
2.492
2.511
2.467
2.485
613,183
-0.01(-0.25%)
Nov 20, 2017
2.441
2.498
2.410
2.492
637,213
+0.03(+1.02%)
Nov 17, 2017
2.429
2.467
2.410
2.467
538,563
+0.03(+1.29%)
Nov 16, 2017
2.385
2.467
2.378
2.435
1,289,036
+0.07(+2.93%)
Nov 15, 2017
2.372
2.448
2.328
2.366
809,913
-0.01(-0.27%)
Nov 14, 2017
2.517
2.529
2.334
2.372
1,564,722
-0.06(-2.58%)
Nov 13, 2017
2.492
2.511
2.341
2.435
1,896,508
-0.06(-2.52%)
Nov 10, 2017
2.504
2.567
2.498
2.498
743,295
-0.03(-1.24%)
Nov 09, 2017
2.548
2.580
2.511
2.529
708,838
-0.02(-0.74%)
Nov 08, 2017
2.523
2.586
2.523
2.548
651,017
+0.01(+0.50%)
Nov 07, 2017
2.555
2.580
2.536
2.536
503,941
+0.00(+0.00%)
Nov 06, 2017
2.517
2.555
2.498
2.536
779,871
+0.01(+0.50%)
Nov 03, 2017
2.548
2.561
2.498
2.523
1,240,517
-0.04(-1.47%)
Nov 02, 2017
2.548
2.586
2.542
2.561
492,981
-0.01(-0.25%)
Nov 01, 2017
2.485
2.599
2.485
2.567
1,191,453
+0.09(+3.55%)
Oct 31, 2017
2.542
2.560
2.479
2.479
929,326
-0.08(-3.19%)
Oct 30, 2017
2.511
2.574
2.511
2.561
684,848
+0.03(+1.24%)
Oct 27, 2017
2.448
2.561
2.448
2.529
916,636
+0.08(+3.34%)
Oct 26, 2017
2.473
2.498
2.441
2.448
443,461
-0.03(-1.02%)
Oct 25, 2017
2.517
2.517
2.416
2.473
626,132
-0.03(-1.01%)
Oct 24, 2017
2.467
2.542
2.467
2.498
712,047
+0.03(+1.28%)
Oct 23, 2017
2.555
2.567
2.467
2.467
713,272
-0.09(-3.45%)
Oct 20, 2017
2.636
2.668
2.517
2.555
1,250,099
-0.06(-2.40%)
Oct 19, 2017
2.586
2.718
2.542
2.618
1,855,084
+0.01(+0.24%)
Oct 18, 2017
2.580
2.611
2.561
2.611
593,063
+0.04(+1.72%)
Oct 17, 2017
2.555
2.596
2.523
2.567
679,302
+0.00(+0.00%)
Oct 16, 2017
2.561
2.611
2.555
2.567
800,539
+0.02(+0.74%)
Oct 13, 2017
2.548
2.580
2.529
2.548
460,479
+0.02(+0.75%)
Oct 12, 2017
2.567
2.586
2.523
2.529
924,690
-0.03(-0.98%)
Oct 11, 2017
2.523
2.580
2.504
2.555
517,432
+0.02(+0.74%)
Oct 10, 2017
2.523
2.548
2.504
2.536
477,735
+0.03(+1.00%)
Oct 09, 2017
2.460
2.542
2.460
2.511
677,080
+0.03(+1.27%)
Oct 06, 2017
2.517
2.548
2.451
2.479
548,190
-0.05(-1.99%)
Oct 05, 2017
2.529
2.561
2.523
2.529
318,469
+0.00(+0.00%)
Oct 04, 2017
2.561
2.567
2.511
2.529
631,034
-0.04(-1.47%)
Oct 03, 2017
2.529
2.574
2.511
2.567
747,787
+0.05(+2.00%)
Oct 02, 2017
2.504
2.567
2.485
2.517
859,834
+0.01(+0.50%)
Sep 29, 2017
2.529
2.536
2.492
2.504
609,159
-0.01(-0.50%)
Sep 28, 2017
2.517
2.567
2.485
2.517
524,745
-0.01(-0.25%)
Sep 27, 2017
2.485
2.574
2.479
2.523
1,040,444
+0.04(+1.52%)
Sep 26, 2017
2.498
2.529
2.441
2.485
1,078,788
-0.01(-0.50%)
Sep 25, 2017
2.548
2.592
2.492
2.498
664,547
-0.06(-2.46%)
Sep 22, 2017
2.517
2.586
2.501
2.561
1,136,148
+0.09(+3.83%)
Sep 21, 2017
2.517
2.548
2.460
2.467
681,028
-0.06(-2.24%)
Sep 20, 2017
2.605
2.605
2.422
2.523
2,007,206
-0.08(-3.14%)
Sep 19, 2017
2.467
2.611
2.448
2.605
4,027,934
+0.16(+6.43%)
Sep 18, 2017
2.422
2.473
2.404
2.448
690,226
+0.01(+0.52%)
Sep 15, 2017
2.485
2.416
2.435
1,841,360
-0.03(-1.28%)
Sep 14, 2017
2.410
2.473
2.410
2.467
569,780
+0.05(+2.08%)
Sep 13, 2017
2.429
2.460
2.397
2.416
573,937
-0.01(-0.52%)
Sep 12, 2017
2.416
2.460
2.410
2.429
923,308
+0.02(+0.78%)
Sep 11, 2017
2.435
2.473
2.410
2.410
665,130
-0.03(-1.03%)
Sep 08, 2017
2.441
2.485
2.416
2.435
535,126
-0.03(-1.02%)
Sep 07, 2017
2.460
2.485
2.429
2.460
638,732
-0.01(-0.51%)
Sep 06, 2017
2.378
2.479
2.360
2.473
857,756
+0.09(+3.69%)
Sep 05, 2017
2.366
2.410
2.353
2.385
852,520
+0.01(+0.53%)
Sep 01, 2017
2.372
2.397
2.353
2.372
553,148
+0.01(+0.53%)
Aug 31, 2017
2.316
2.378
2.309
2.360
1,071,236
+0.05(+2.18%)
Aug 30, 2017
2.429
2.454
2.287
2.309
1,300,805
-0.12(-4.92%)
Aug 29, 2017
2.429
2.473
2.391
2.429
887,541
-0.01(-0.52%)
Aug 28, 2017
2.460
2.495
2.432
2.441
924,684
-0.01(-0.51%)
Aug 25, 2017
2.448
2.473
2.435
2.454
974,074
+0.01(+0.52%)
Aug 24, 2017
2.422
2.448
2.397
2.441
1,429,079
+0.01(+0.52%)
Aug 23, 2017
2.397
2.470
2.372
2.429
1,068,580
+0.01(+0.26%)
Aug 22, 2017
2.372
2.422
2.353
2.422
807,438
+0.04(+1.85%)
Aug 21, 2017
2.403
2.410
2.360
2.378
760,559
-0.03(-1.30%)
Aug 18, 2017
2.347
2.419
2.310
2.410
1,086,690
+0.06(+2.39%)
Aug 17, 2017
2.335
2.410
2.316
2.353
918,153
+0.01(+0.27%)
Aug 16, 2017
2.385
2.397
2.335
2.347
1,080,604
-0.05(-2.09%)
Aug 15, 2017
2.416
2.429
2.372
2.397
519,728
-0.03(-1.03%)
Aug 14, 2017
2.454
2.472
2.416
2.422
653,492
-0.03(-1.28%)
Aug 11, 2017
2.429
2.504
2.429
2.454
1,184,990
-0.03(-1.26%)
Aug 10, 2017
2.378
2.560
2.378
2.485
2,527,554
+0.14(+5.87%)
Aug 09, 2017
2.554
2.566
2.328
2.347
2,376,883
-0.14(-5.54%)
Aug 08, 2017
2.522
2.566
2.485
2.485
571,060
-0.05(-1.98%)
Aug 07, 2017
2.566
2.579
2.522
2.535
680,445
-0.03(-1.22%)
Aug 04, 2017
2.479
2.566
2.479
2.566
605,504
+0.09(+3.80%)
Aug 03, 2017
2.541
2.566
2.466
2.472
1,428,845
-0.07(-2.71%)
Aug 02, 2017
2.510
2.591
2.510
2.541
540,549
+0.02(+0.74%)
Aug 01, 2017
2.598
2.616
2.522
2.522
983,660
-0.08(-3.13%)
Jul 31, 2017
2.610
2.641
2.585
2.604
1,578,530
+0.00(+0.00%)
Jul 28, 2017
2.566
2.616
2.563
2.604
917,011
+0.03(+1.22%)
Jul 27, 2017
2.572
2.579
2.522
2.572
1,109,142
+0.01(+0.24%)
Jul 26, 2017
2.572
2.579
2.529
2.566
980,084
-0.01(-0.49%)
Jul 25, 2017
2.566
2.629
2.547
2.579
643,828
+0.02(+0.73%)
Jul 24, 2017
2.529
2.579
2.516
2.560
1,106,573
+0.02(+0.74%)
Jul 21, 2017
2.616
2.629
2.510
2.541
2,511,953
-0.06(-2.17%)
Jul 20, 2017
2.629
2.641
2.572
2.598
1,458,447
-0.03(-0.95%)
Jul 19, 2017
2.648
2.654
2.591
2.623
1,607,830
-0.02(-0.71%)
Jul 18, 2017
2.698
2.704
2.635
2.641
883,875
-0.08(-2.77%)
Jul 17, 2017
2.729
2.751
2.673
2.716
621,192
-0.01(-0.46%)
Jul 14, 2017
2.760
2.779
2.704
2.729
1,576,293
-0.02(-0.68%)
Jul 13, 2017
2.723
2.767
2.698
2.748
1,556,479
+0.03(+0.92%)
Jul 12, 2017
2.685
2.741
2.673
2.723
982,829
+0.04(+1.40%)
Jul 11, 2017
2.666
2.691
2.611
2.685
1,343,059
+0.00(+0.00%)
Jul 10, 2017
2.710
2.729
2.654
2.685
901,646
-0.05(-1.83%)
Jul 07, 2017
2.716
2.748
2.648
2.735
2,837,900
+0.01(+0.46%)
Jul 06, 2017
2.698
2.741
2.660
2.723
998,774
+0.01(+0.46%)
Jul 05, 2017
2.741
2.741
2.654
2.710
1,973,222
-0.04(-1.37%)
Jul 03, 2017
2.591
2.748
2.585
2.748
1,627,804
+0.15(+5.78%)
Jun 30, 2017
2.579
2.623
2.554
2.598
978,752
+0.01(+0.24%)
Jun 29, 2017
2.572
2.616
2.544
2.591
754,146
+0.02(+0.73%)
Jun 28, 2017
2.529
2.604
2.510
2.572
1,087,246
+0.06(+2.24%)
Jun 27, 2017
2.485
2.566
2.485
2.516
906,914
+0.02(+0.75%)
Jun 26, 2017
2.554
2.598
2.491
2.497
1,983,241
-0.05(-1.97%)
Jun 23, 2017
2.491
2.554
2.472
2.547
3,710,842
+0.05(+2.00%)
Jun 22, 2017
2.441
2.529
2.441
2.497
1,054,373
+0.06(+2.31%)
Jun 21, 2017
2.366
2.454
2.360
2.441
1,658,523
+0.07(+2.90%)
Jun 20, 2017
2.416
2.416
2.366
2.372
924,066
-0.06(-2.32%)
Jun 19, 2017
2.466
2.472
2.385
2.429
1,479,378
-0.01(-0.51%)
Jun 16, 2017
2.403
2.441
2.360
2.441
2,309,209
+0.01(+0.26%)
Jun 15, 2017
2.466
2.497
2.422
2.435
1,061,154
-0.06(-2.51%)
Jun 14, 2017
2.522
2.529
2.460
2.497
1,175,229
-0.03(-1.24%)
Jun 13, 2017
2.504
2.532
2.485
2.529
1,651,784
+0.03(+1.00%)
Jun 12, 2017
2.510
2.529
2.485
2.504
1,185,893
-0.01(-0.50%)
Jun 09, 2017
2.522
2.554
2.504
2.516
1,246,669
-0.01(-0.50%)
Jun 08, 2017
2.504
2.541
2.485
2.529
1,241,937
+0.04(+1.76%)
Jun 07, 2017
2.529
2.535
2.460
2.485
1,364,639
-0.04(-1.73%)
Jun 06, 2017
2.566
2.579
2.504
2.529
1,287,638
-0.06(-2.18%)
Jun 05, 2017
2.648
2.654
2.579
2.585
862,800
-0.07(-2.59%)
Jun 02, 2017
2.754
2.779
2.654
2.654
1,122,283
-0.12(-4.29%)
Jun 01, 2017
2.641
2.792
2.641
2.773
1,536,211
+0.13(+4.98%)
May 31, 2017
2.616
2.685
2.557
2.641
1,410,817
+0.01(+0.48%)
May 30, 2017
2.660
2.679
2.485
2.629
2,011,309
-0.04(-1.64%)
May 26, 2017
2.685
2.691
2.660
2.673
1,062,932
+0.00(+0.00%)
May 25, 2017
2.660
2.710
2.629
2.673
852,038
+0.01(+0.47%)
May 24, 2017
2.754
2.767
2.632
2.660
1,467,156
-0.10(-3.63%)
May 23, 2017
2.810
2.817
2.748
2.760
642,620
-0.05(-1.78%)
May 22, 2017
2.798
2.873
2.798
2.810
1,353,180
+0.01(+0.45%)
May 19, 2017
2.691
2.820
2.691
2.798
1,399,133
+0.11(+3.95%)
May 18, 2017
2.698
2.707
2.654
2.691
1,318,971
+0.01(+0.23%)
May 17, 2017
2.654
2.747
2.621
2.685
1,539,506
+0.06(+2.34%)
May 16, 2017
2.790
2.811
2.611
2.624
5,490,566
-0.16(-5.74%)
May 15, 2017
2.783
2.833
2.765
2.783
6,144,158
-0.01(-0.22%)
May 12, 2017
2.796
2.808
2.777
2.790
1,150,422
-0.01(-0.22%)
May 11, 2017
2.802
2.820
2.765
2.796
1,365,910
-0.01(-0.22%)
May 10, 2017
2.802
2.833
2.790
2.802
1,810,395
-0.02(-0.87%)
May 09, 2017
2.747
2.833
2.710
2.826
1,692,556
+0.05(+1.77%)
May 08, 2017
2.814
2.814
2.750
2.777
2,655,724
-0.04(-1.31%)
May 05, 2017
2.814
2.882
2.783
2.814
1,743,338
+0.01(+0.22%)
May 04, 2017
2.900
2.906
2.790
2.808
1,379,988
-0.10(-3.38%)
May 03, 2017
2.912
2.931
2.869
2.906
1,560,514
-0.02(-0.84%)
May 02, 2017
2.912
2.986
2.903
2.931
1,379,913
+0.02(+0.63%)
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
.